|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
22.95
+0.30/+1.32%
10:45:00 AM
|
|
|
|
Closing price on 2/29/2024
|
|
| Open |
24.50 |
| High |
24.55 |
| Low |
23.95 |
| Volume |
25,134,200 |
| Split-adjusted Price |
24.15 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
-0.25 / -1.02%
|
24.50
|
24.55
|
23.95
|
24.15
|
24.15
|
24.15
|
25,134,200
|
|
|
2/28/2024
|
+0.15 / +0.62%
|
24.35
|
24.55
|
24.15
|
24.40
|
24.31
|
24.40
|
19,389,201
|
|
|
2/27/2024
|
+0.25 / +1.04%
|
24.05
|
24.45
|
23.85
|
24.25
|
24.13
|
24.25
|
25,454,100
|
|
|
2/26/2024
|
+0.10 / +0.42%
|
23.90
|
24.05
|
23.65
|
24.00
|
23.84
|
24.00
|
24,383,500
|
|
|
2/23/2024
|
-0.05 / -0.21%
|
24.00
|
24.70
|
23.75
|
23.90
|
24.31
|
23.90
|
55,396,230
|
|
|
2/22/2024
|
-0.05 / -0.21%
|
24.00
|
24.10
|
23.85
|
23.95
|
23.95
|
23.95
|
15,193,900
|
|
|
2/21/2024
|
+0.15 / +0.63%
|
23.85
|
24.20
|
23.70
|
24.00
|
24.00
|
24.00
|
26,284,200
|
|
|
2/20/2024
|
-0.10 / -0.42%
|
23.85
|
24.10
|
23.65
|
23.85
|
23.84
|
23.85
|
22,873,791
|
|
|
2/19/2024
|
-0.05 / -0.21%
|
24.00
|
24.10
|
23.60
|
23.95
|
23.81
|
23.95
|
21,127,300
|
|
|
2/16/2024
|
-0.15 / -0.62%
|
24.10
|
24.10
|
23.70
|
24.00
|
23.88
|
24.00
|
16,435,200
|
|
|
2/15/2024
|
+0.65 / +2.77%
|
23.70
|
24.20
|
23.55
|
24.15
|
23.93
|
24.15
|
25,072,500
|
|
|
2/7/2024
|
+0.45 / +1.95%
|
23.10
|
23.70
|
23.10
|
23.50
|
23.50
|
23.50
|
21,909,300
|
|
|
2/6/2024
|
+0.10 / +0.44%
|
23.00
|
23.15
|
22.95
|
23.05
|
23.04
|
23.05
|
11,769,300
|
|
|
2/5/2024
|
+1.20 / +5.52%
|
21.75
|
23.15
|
21.75
|
22.95
|
22.59
|
22.95
|
37,434,400
|
|
|
2/2/2024
|
-0.15 / -0.68%
|
21.90
|
22.00
|
21.75
|
21.75
|
21.82
|
21.75
|
19,251,900
|
|
|
2/1/2024
|
+0.15 / +0.69%
|
21.70
|
21.95
|
21.60
|
21.90
|
21.80
|
21.90
|
13,513,200
|
|
|
1/31/2024
|
-0.35 / -1.58%
|
22.25
|
22.25
|
21.65
|
21.75
|
21.88
|
21.75
|
27,870,100
|
|
|
1/30/2024
|
-0.05 / -0.23%
|
22.15
|
22.25
|
21.85
|
22.10
|
22.06
|
22.10
|
14,585,100
|
|
|
1/29/2024
|
+0.15 / +0.68%
|
22.00
|
22.45
|
22.00
|
22.15
|
22.25
|
22.15
|
15,687,001
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
414,400
|
7.70
|
-1.28%
|
|
|
|
ACB
|
2,695,600
|
27.80
|
0.36%
|
|
|
|
BAB
|
1,400
|
12.20
|
0.00%
|
|
|
|
BID
|
438,900
|
48.80
|
0.41%
|
|
|
|
BVB
|
352,100
|
12.00
|
-0.83%
|
|
|
|
CTG
|
2,388,100
|
32.40
|
0.31%
|
|
|
|
EIB
|
1,589,900
|
17.65
|
-0.28%
|
|
|
|
EVF
|
1,534,000
|
13.60
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:44:59 AM
|
|
|
|
|