|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.55
0.00/0.00%
3:10:02 PM
|
|
|
|
Closing price on 10/29/2019
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
22.85 |
| Volume |
2,922,370 |
| Split-adjusted Price |
8.85 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
-0.15 / -0.65%
|
23.00
|
23.10
|
22.85
|
22.85
|
22.97
|
8.85
|
2,922,370
|
|
|
10/28/2019
|
-0.20 / -0.86%
|
23.25
|
23.40
|
23.00
|
23.00
|
23.17
|
8.91
|
2,085,490
|
|
|
10/25/2019
|
+0.25 / +1.09%
|
22.95
|
23.25
|
22.85
|
23.20
|
23.05
|
8.99
|
3,836,120
|
|
|
10/24/2019
|
+0.05 / +0.22%
|
22.90
|
23.05
|
22.85
|
22.95
|
22.96
|
8.89
|
3,636,850
|
|
|
10/23/2019
|
+0.05 / +0.22%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.84
|
8.87
|
1,523,790
|
|
|
10/22/2019
|
+0.20 / +0.88%
|
22.65
|
22.95
|
22.65
|
22.85
|
22.77
|
8.85
|
2,167,600
|
|
|
10/21/2019
|
-0.35 / -1.52%
|
22.90
|
23.00
|
22.60
|
22.65
|
22.78
|
8.77
|
5,043,890
|
|
|
10/18/2019
|
-0.20 / -0.86%
|
23.25
|
23.35
|
22.95
|
23.00
|
23.14
|
8.91
|
5,279,020
|
|
|
10/17/2019
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.10
|
23.20
|
23.22
|
8.99
|
5,875,090
|
|
|
10/16/2019
|
-0.05 / -0.21%
|
23.45
|
23.60
|
23.30
|
23.30
|
23.45
|
9.03
|
4,220,790
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,414,900
|
7.50
|
1.35%
|
|
|
|
ACB
|
8,432,500
|
24.00
|
-0.21%
|
|
|
|
BAB
|
3,800
|
11.10
|
-0.89%
|
|
|
|
BID
|
2,972,100
|
34.95
|
0.29%
|
|
|
|
BVB
|
3,577,900
|
12.10
|
0.83%
|
|
|
|
CTG
|
7,236,200
|
37.60
|
0.67%
|
|
|
|
EIB
|
11,160,700
|
19.00
|
-1.30%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|