|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
21.15
-0.35/-1.63%
3:05:00 PM
|
|
|
|
Closing price on 10/15/2019
|
|
| Open |
23.55 |
| High |
23.55 |
| Low |
23.30 |
| Volume |
7,134,100 |
| Split-adjusted Price |
9.04 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2019
|
-0.10 / -0.43%
|
23.55
|
23.55
|
23.30
|
23.35
|
23.40
|
9.04
|
7,134,100
|
|
|
10/14/2019
|
+0.70 / +3.08%
|
23.00
|
23.75
|
23.00
|
23.45
|
23.32
|
9.08
|
12,044,820
|
|
|
10/11/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.70
|
22.75
|
22.78
|
8.81
|
3,990,530
|
|
|
10/10/2019
|
-0.15 / -0.66%
|
22.90
|
22.95
|
22.75
|
22.75
|
22.85
|
8.81
|
3,055,770
|
|
|
10/9/2019
|
+0.20 / +0.88%
|
22.65
|
22.90
|
22.60
|
22.90
|
22.80
|
8.87
|
3,678,530
|
|
|
10/8/2019
|
+0.30 / +1.34%
|
22.35
|
22.70
|
22.35
|
22.70
|
22.59
|
8.79
|
4,917,580
|
|
|
10/7/2019
|
-0.25 / -1.10%
|
22.70
|
22.80
|
22.40
|
22.40
|
22.61
|
8.68
|
5,131,450
|
|
|
10/4/2019
|
-0.30 / -1.31%
|
23.00
|
23.00
|
22.65
|
22.65
|
22.77
|
8.77
|
4,896,060
|
|
|
10/3/2019
|
-0.05 / -0.22%
|
22.80
|
22.95
|
22.65
|
22.95
|
22.80
|
8.89
|
7,200,130
|
|
|
10/2/2019
|
-0.05 / -0.22%
|
22.95
|
23.15
|
22.80
|
23.00
|
22.97
|
8.91
|
8,891,121
|
|
|
10/1/2019
|
+0.25 / +1.10%
|
22.90
|
23.05
|
22.75
|
23.05
|
22.91
|
8.93
|
3,865,580
|
|
|
9/30/2019
|
+0.10 / +0.44%
|
22.75
|
23.05
|
22.75
|
22.80
|
22.91
|
8.83
|
6,427,610
|
|
|
9/27/2019
|
+0.10 / +0.44%
|
22.60
|
22.75
|
22.50
|
22.70
|
22.66
|
8.79
|
6,412,050
|
|
|
9/26/2019
|
+0.45 / +2.03%
|
22.15
|
22.60
|
22.15
|
22.60
|
22.34
|
8.75
|
4,386,550
|
|
|
9/25/2019
|
0.00 / 0.00%
|
22.05
|
22.15
|
21.95
|
22.15
|
22.07
|
8.58
|
3,578,550
|
|
|
9/24/2019
|
+0.10 / +0.45%
|
22.10
|
22.15
|
21.90
|
22.15
|
22.03
|
8.58
|
4,366,520
|
|
|
9/23/2019
|
0.00 / 0.00%
|
22.05
|
22.30
|
22.00
|
22.05
|
22.15
|
8.54
|
3,819,650
|
|
|
9/20/2019
|
+0.05 / +0.23%
|
22.00
|
22.25
|
22.00
|
22.05
|
22.13
|
8.54
|
4,096,920
|
|
|
9/19/2019
|
+0.15 / +0.69%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.90
|
8.52
|
2,917,900
|
|
|
9/18/2019
|
-1.45 / -6.22%
|
22.10
|
22.15
|
21.85
|
21.85
|
22.00
|
8.46
|
6,704,310
|
|
|
9/17/2019
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.10
|
23.30
|
23.24
|
8.36
|
5,269,689
|
|
|
9/16/2019
|
+0.10 / +0.43%
|
23.30
|
23.65
|
23.25
|
23.40
|
23.44
|
8.39
|
4,657,200
|
|
|
9/13/2019
|
+0.20 / +0.87%
|
23.10
|
23.50
|
22.95
|
23.30
|
23.23
|
8.36
|
7,562,360
|
|
|
9/12/2019
|
+0.45 / +1.99%
|
22.70
|
23.10
|
22.70
|
23.10
|
22.94
|
8.28
|
4,676,890
|
|
|
9/11/2019
|
+0.10 / +0.44%
|
22.65
|
22.70
|
22.55
|
22.65
|
22.62
|
8.12
|
1,890,210
|
|
|
9/10/2019
|
-0.05 / -0.22%
|
22.60
|
22.90
|
22.55
|
22.55
|
22.68
|
8.09
|
4,816,100
|
|
|
9/9/2019
|
0.00 / 0.00%
|
22.70
|
22.75
|
22.55
|
22.60
|
22.62
|
8.11
|
2,038,830
|
|
|
9/6/2019
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.62
|
8.11
|
3,100,740
|
|
|
9/5/2019
|
-0.40 / -1.74%
|
23.05
|
23.10
|
22.60
|
22.60
|
22.79
|
8.11
|
3,610,490
|
|
|
9/4/2019
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.65
|
23.00
|
22.82
|
8.25
|
3,653,810
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
192,300
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,710,900
|
24.70
|
-1.00%
|
|
|
|
BAB
|
1,600
|
11.80
|
0.00%
|
|
|
|
BID
|
3,114,500
|
39.10
|
-2.13%
|
|
|
|
BVB
|
426,000
|
11.40
|
-0.87%
|
|
|
|
CTG
|
7,501,000
|
37.50
|
0.27%
|
|
|
|
EIB
|
2,321,600
|
18.10
|
-1.63%
|
|
|
|
EVF
|
4,209,700
|
8.80
|
-2.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|