|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
25.05
+0.15/+0.60%
3:05:01 PM
|
|
|
|
Closing price on 1/30/2023
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
19.25 |
| Volume |
12,867,700 |
| Split-adjusted Price |
15.97 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2023
|
-0.45 / -2.28%
|
19.80
|
19.80
|
19.25
|
19.25
|
19.48
|
15.97
|
12,867,700
|
|
|
1/27/2023
|
+0.10 / +0.51%
|
19.90
|
20.10
|
19.65
|
19.70
|
19.82
|
16.35
|
9,774,400
|
|
|
1/19/2023
|
+0.05 / +0.26%
|
19.50
|
19.75
|
19.40
|
19.60
|
19.57
|
16.27
|
11,168,200
|
|
|
1/18/2023
|
+0.15 / +0.77%
|
19.50
|
19.55
|
19.20
|
19.55
|
19.42
|
16.22
|
10,050,300
|
|
|
1/17/2023
|
+0.90 / +4.86%
|
18.70
|
19.40
|
18.60
|
19.40
|
19.13
|
16.10
|
19,051,600
|
|
|
1/16/2023
|
+0.25 / +1.37%
|
18.30
|
18.55
|
18.20
|
18.50
|
18.38
|
15.35
|
7,883,500
|
|
|
1/13/2023
|
0.00 / 0.00%
|
18.40
|
18.55
|
18.25
|
18.25
|
18.40
|
15.15
|
7,999,500
|
|
|
1/12/2023
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.15
|
18.25
|
18.23
|
15.15
|
7,990,100
|
|
|
1/11/2023
|
+0.05 / +0.27%
|
18.25
|
18.45
|
18.20
|
18.25
|
18.33
|
15.15
|
6,466,400
|
|
|
1/10/2023
|
-0.05 / -0.27%
|
18.20
|
18.35
|
18.10
|
18.20
|
18.21
|
15.10
|
6,400,600
|
|
|
1/9/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.25
|
18.34
|
15.15
|
5,950,900
|
|
|
1/6/2023
|
+0.05 / +0.27%
|
18.05
|
18.75
|
18.00
|
18.25
|
18.37
|
15.15
|
11,215,500
|
|
|
1/5/2023
|
+0.25 / +1.39%
|
18.00
|
18.25
|
17.80
|
18.20
|
18.05
|
15.10
|
7,746,900
|
|
|
1/4/2023
|
-0.05 / -0.28%
|
18.10
|
18.25
|
17.95
|
17.95
|
18.08
|
14.90
|
7,780,200
|
|
|
1/3/2023
|
+0.90 / +5.26%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.72
|
14.94
|
7,538,000
|
|
|
12/30/2022
|
-0.30 / -1.72%
|
17.55
|
17.55
|
17.10
|
17.10
|
17.33
|
14.19
|
4,178,900
|
|
|
12/29/2022
|
-0.05 / -0.29%
|
17.30
|
17.60
|
17.30
|
17.40
|
17.43
|
14.44
|
4,482,700
|
|
|
12/28/2022
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.05
|
17.45
|
17.30
|
14.48
|
5,035,400
|
|
|
12/27/2022
|
+0.45 / +2.68%
|
16.85
|
17.30
|
16.75
|
17.25
|
17.03
|
14.32
|
6,706,400
|
|
|
12/26/2022
|
-0.95 / -5.35%
|
17.70
|
17.75
|
16.80
|
16.80
|
17.18
|
13.94
|
13,216,000
|
|
|
12/23/2022
|
-0.25 / -1.39%
|
17.95
|
17.95
|
17.60
|
17.75
|
17.74
|
14.73
|
5,533,100
|
|
|
12/22/2022
|
+0.30 / +1.69%
|
17.90
|
18.30
|
17.70
|
18.00
|
17.96
|
14.94
|
8,302,800
|
|
|
12/21/2022
|
+0.10 / +0.57%
|
17.85
|
17.90
|
17.10
|
17.70
|
17.54
|
14.69
|
10,102,401
|
|
|
12/20/2022
|
-0.75 / -4.09%
|
18.30
|
18.45
|
17.40
|
17.60
|
17.76
|
14.61
|
18,352,900
|
|
|
12/19/2022
|
-0.45 / -2.39%
|
18.80
|
19.25
|
18.35
|
18.35
|
18.89
|
15.23
|
14,563,300
|
|
|
12/16/2022
|
-0.15 / -0.79%
|
18.70
|
19.10
|
18.70
|
18.80
|
18.93
|
15.60
|
11,865,800
|
|
|
12/15/2022
|
+0.80 / +4.41%
|
18.00
|
19.20
|
18.00
|
18.95
|
18.72
|
15.73
|
24,293,100
|
|
|
12/14/2022
|
+0.15 / +0.83%
|
18.35
|
18.40
|
18.00
|
18.15
|
18.22
|
15.06
|
16,229,800
|
|
|
12/13/2022
|
+0.30 / +1.69%
|
17.75
|
18.00
|
17.50
|
18.00
|
17.71
|
14.94
|
8,502,700
|
|
|
12/12/2022
|
-0.50 / -2.75%
|
18.20
|
18.40
|
17.65
|
17.70
|
18.12
|
14.69
|
15,410,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
395,000
|
7.40
|
0.00%
|
|
|
|
ACB
|
7,689,900
|
25.55
|
0.00%
|
|
|
|
BAB
|
2,700
|
11.90
|
0.00%
|
|
|
|
BID
|
2,859,500
|
39.15
|
0.38%
|
|
|
|
BVB
|
807,400
|
11.60
|
-1.69%
|
|
|
|
CTG
|
9,539,300
|
38.80
|
1.57%
|
|
|
|
EIB
|
5,564,300
|
19.45
|
1.04%
|
|
|
|
EVF
|
8,321,800
|
9.55
|
-2.05%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|