Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
22.80
+0.15/+0.66%
1:55:01 PM
|
|
|
Closing price on 1/26/2024
|
|
Open |
21.90 |
High |
22.15 |
Low |
21.90 |
Volume |
9,527,200 |
Split-adjusted Price |
22.00 |
|
|
MBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/26/2024
|
+0.10 / +0.46%
|
21.90
|
22.15
|
21.90
|
22.00
|
22.04
|
22.00
|
9,527,200
|
|
1/25/2024
|
0.00 / 0.00%
|
21.95
|
21.95
|
21.70
|
21.90
|
21.83
|
21.90
|
14,809,100
|
|
1/24/2024
|
-0.05 / -0.23%
|
21.85
|
22.15
|
21.80
|
21.90
|
21.97
|
21.90
|
20,189,700
|
|
1/23/2024
|
-0.15 / -0.68%
|
22.10
|
22.35
|
21.90
|
21.95
|
22.04
|
21.95
|
23,790,700
|
|
1/22/2024
|
+0.05 / +0.23%
|
22.30
|
22.55
|
22.00
|
22.10
|
22.25
|
22.10
|
37,451,431
|
|
1/19/2024
|
+0.35 / +1.61%
|
21.80
|
22.15
|
21.70
|
22.05
|
21.96
|
22.05
|
22,083,300
|
|
1/18/2024
|
+0.20 / +0.93%
|
21.40
|
21.75
|
21.30
|
21.70
|
21.49
|
21.70
|
23,706,300
|
|
1/17/2024
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.30
|
21.50
|
21.58
|
21.50
|
21,482,080
|
|
1/16/2024
|
+0.05 / +0.23%
|
21.45
|
21.50
|
21.15
|
21.50
|
21.32
|
21.50
|
17,991,400
|
|
1/15/2024
|
+0.10 / +0.47%
|
21.50
|
21.90
|
21.40
|
21.45
|
21.63
|
21.45
|
25,636,300
|
|
1/12/2024
|
+0.70 / +3.39%
|
20.50
|
21.55
|
20.40
|
21.35
|
21.10
|
21.35
|
46,166,500
|
|
1/11/2024
|
-0.25 / -1.20%
|
20.90
|
21.10
|
20.50
|
20.65
|
20.78
|
20.65
|
31,479,550
|
|
1/10/2024
|
+0.05 / +0.24%
|
20.85
|
21.15
|
20.65
|
20.90
|
20.94
|
20.90
|
25,684,700
|
|
1/9/2024
|
+0.15 / +0.72%
|
20.75
|
20.90
|
20.50
|
20.85
|
20.68
|
20.85
|
27,100,300
|
|
1/8/2024
|
+0.20 / +0.98%
|
20.60
|
20.85
|
20.40
|
20.70
|
20.59
|
20.70
|
20,147,300
|
|
1/5/2024
|
+0.40 / +1.99%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.32
|
20.50
|
25,861,500
|
|
1/4/2024
|
+0.95 / +4.96%
|
19.15
|
20.45
|
19.15
|
20.10
|
19.83
|
20.10
|
49,714,900
|
|
1/3/2024
|
+0.30 / +1.59%
|
18.75
|
19.20
|
18.70
|
19.15
|
19.01
|
19.15
|
13,854,700
|
|
1/2/2024
|
+0.20 / +1.07%
|
18.70
|
19.00
|
18.65
|
18.85
|
18.87
|
18.85
|
15,115,400
|
|
12/29/2023
|
+0.10 / +0.54%
|
18.60
|
18.85
|
18.55
|
18.65
|
18.70
|
18.65
|
14,549,210
|
|
12/28/2023
|
+0.15 / +0.82%
|
18.40
|
18.60
|
18.35
|
18.55
|
18.49
|
18.55
|
11,742,100
|
|
12/27/2023
|
-0.05 / -0.27%
|
18.50
|
18.50
|
18.35
|
18.40
|
18.44
|
18.40
|
5,784,500
|
|
12/26/2023
|
+0.05 / +0.27%
|
18.40
|
18.50
|
18.30
|
18.45
|
18.37
|
18.45
|
6,838,400
|
|
12/25/2023
|
+0.10 / +0.55%
|
18.35
|
18.55
|
18.30
|
18.40
|
18.45
|
18.40
|
6,803,700
|
|
12/22/2023
|
+0.15 / +0.83%
|
18.15
|
18.45
|
18.10
|
18.30
|
18.26
|
18.30
|
9,838,300
|
|
12/21/2023
|
0.00 / 0.00%
|
18.10
|
18.15
|
18.00
|
18.15
|
18.09
|
18.15
|
4,459,300
|
|
12/20/2023
|
0.00 / 0.00%
|
18.15
|
18.20
|
18.05
|
18.15
|
18.13
|
18.15
|
12,533,300
|
|
12/19/2023
|
+0.15 / +0.83%
|
18.00
|
18.20
|
17.95
|
18.15
|
18.06
|
18.15
|
7,998,430
|
|
12/18/2023
|
-0.05 / -0.28%
|
18.05
|
18.15
|
17.95
|
18.00
|
18.04
|
18.00
|
29,389,800
|
|
12/15/2023
|
0.00 / 0.00%
|
18.05
|
18.20
|
18.00
|
18.05
|
18.08
|
18.05
|
12,636,240
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
461,900
|
7.80
|
0.00%
|
|
|
ACB
|
3,765,100
|
27.75
|
0.18%
|
|
|
BAB
|
5,700
|
12.00
|
-1.64%
|
|
|
BID
|
1,074,700
|
48.30
|
-0.62%
|
|
|
BVB
|
667,400
|
11.90
|
-1.65%
|
|
|
CTG
|
4,703,300
|
32.30
|
0.00%
|
|
|
EIB
|
2,957,600
|
17.65
|
-0.28%
|
|
|
EVF
|
3,675,300
|
13.50
|
-0.74%
|
|
|
|
Market Update
Last updated at 1:54:58 PM
|
|
|
|
|