Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.45
+0.55/+2.30%
3:05:02 PM
|
|
|
Closing price on 10/3/2023
|
|
Open |
18.40 |
High |
18.50 |
Low |
18.00 |
Volume |
15,914,609 |
Split-adjusted Price |
17.66 |
|
|
MBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/3/2023
|
-0.55 / -2.96%
|
18.40
|
18.50
|
18.00
|
18.05
|
18.18
|
17.66
|
15,914,609
|
|
10/2/2023
|
+0.10 / +0.54%
|
18.55
|
18.70
|
18.40
|
18.60
|
18.56
|
18.20
|
4,565,049
|
|
9/29/2023
|
0.00 / 0.00%
|
18.50
|
18.65
|
18.50
|
18.50
|
18.56
|
18.10
|
4,717,030
|
|
9/28/2023
|
0.00 / 0.00%
|
18.35
|
18.55
|
18.20
|
18.50
|
18.37
|
18.10
|
11,535,923
|
|
9/27/2023
|
+0.25 / +1.37%
|
18.15
|
18.50
|
18.15
|
18.50
|
18.35
|
18.10
|
8,883,820
|
|
9/26/2023
|
+0.15 / +0.83%
|
18.15
|
18.45
|
18.10
|
18.25
|
18.27
|
17.86
|
11,230,106
|
|
9/25/2023
|
-0.60 / -3.21%
|
18.70
|
18.75
|
18.10
|
18.10
|
18.42
|
17.71
|
13,904,211
|
|
9/22/2023
|
-0.25 / -1.32%
|
18.75
|
18.80
|
18.30
|
18.70
|
18.61
|
18.30
|
26,585,554
|
|
9/21/2023
|
-0.25 / -1.30%
|
19.20
|
19.35
|
18.85
|
18.95
|
19.09
|
18.54
|
12,867,223
|
|
9/20/2023
|
+0.20 / +1.05%
|
19.05
|
19.20
|
18.95
|
19.20
|
19.10
|
18.79
|
11,253,809
|
|
9/19/2023
|
-0.15 / -0.78%
|
19.15
|
19.20
|
18.90
|
19.00
|
19.04
|
18.59
|
11,543,444
|
|
9/18/2023
|
-0.25 / -1.29%
|
19.40
|
19.40
|
19.00
|
19.15
|
19.18
|
18.74
|
15,785,583
|
|
9/15/2023
|
+0.25 / +1.31%
|
19.20
|
19.70
|
19.10
|
19.40
|
19.49
|
18.98
|
27,331,998
|
|
9/14/2023
|
+0.10 / +0.52%
|
19.10
|
19.35
|
19.00
|
19.15
|
19.14
|
18.74
|
17,117,229
|
|
9/13/2023
|
-0.20 / -1.04%
|
19.30
|
19.35
|
18.90
|
19.05
|
19.14
|
18.64
|
15,686,062
|
|
9/12/2023
|
+0.50 / +2.67%
|
18.85
|
19.25
|
18.75
|
19.25
|
18.96
|
18.84
|
11,118,090
|
|
9/11/2023
|
-0.35 / -1.83%
|
19.35
|
19.35
|
18.75
|
18.75
|
18.98
|
18.35
|
15,393,500
|
|
9/8/2023
|
-0.20 / -1.04%
|
19.30
|
19.35
|
19.10
|
19.10
|
19.21
|
18.69
|
11,315,735
|
|
9/7/2023
|
+0.05 / +0.26%
|
19.25
|
19.60
|
19.15
|
19.30
|
19.35
|
18.88
|
22,864,955
|
|
9/6/2023
|
+0.10 / +0.52%
|
19.20
|
19.25
|
18.90
|
19.25
|
19.06
|
18.84
|
14,254,747
|
|
9/5/2023
|
+0.65 / +3.51%
|
18.60
|
19.25
|
18.55
|
19.15
|
18.93
|
18.74
|
22,277,175
|
|
8/31/2023
|
+0.10 / +0.54%
|
18.40
|
18.55
|
18.40
|
18.50
|
18.48
|
18.10
|
7,467,245
|
|
8/30/2023
|
+0.15 / +0.82%
|
18.30
|
18.50
|
18.25
|
18.40
|
18.38
|
18.00
|
7,403,541
|
|
8/29/2023
|
+0.05 / +0.27%
|
18.25
|
18.35
|
18.15
|
18.25
|
18.26
|
17.86
|
9,605,322
|
|
8/28/2023
|
+0.10 / +0.55%
|
18.25
|
18.30
|
18.05
|
18.20
|
18.16
|
17.81
|
7,696,816
|
|
8/25/2023
|
-0.15 / -0.82%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.13
|
17.71
|
4,949,826
|
|
8/24/2023
|
+0.25 / +1.39%
|
18.10
|
18.35
|
18.00
|
18.25
|
18.13
|
17.86
|
6,694,724
|
|
8/23/2023
|
-0.20 / -1.10%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.10
|
17.61
|
6,371,422
|
|
8/22/2023
|
+0.05 / +0.28%
|
18.30
|
18.30
|
17.75
|
18.20
|
18.04
|
17.81
|
9,055,788
|
|
8/21/2023
|
+0.05 / +0.28%
|
18.00
|
18.35
|
17.85
|
18.15
|
18.11
|
17.76
|
9,792,378
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,362,700
|
7.50
|
4.17%
|
|
|
ACB
|
9,512,300
|
25.45
|
1.80%
|
|
|
BAB
|
5,800
|
12.00
|
0.84%
|
|
|
BID
|
5,277,300
|
38.65
|
1.44%
|
|
|
BVB
|
1,959,000
|
11.70
|
2.63%
|
|
|
CTG
|
25,190,700
|
38.20
|
5.52%
|
|
|
EIB
|
4,804,900
|
19.50
|
-0.51%
|
|
|
EVF
|
5,402,900
|
9.77
|
0.51%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|