|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
28.25
+0.65/+2.36%
3:09:17 PM
|
|
|
|
Closing price on 4/18/2023
|
|
| Open |
18.35 |
| High |
18.40 |
| Low |
18.05 |
| Volume |
6,258,860 |
| Split-adjusted Price |
9.83 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2023
|
-0.10 / -0.55%
|
18.35
|
18.40
|
18.05
|
18.15
|
18.17
|
9.83
|
6,258,860
|
|
|
4/17/2023
|
-0.05 / -0.27%
|
18.20
|
18.35
|
18.15
|
18.25
|
18.24
|
9.88
|
6,097,900
|
|
|
4/14/2023
|
-0.25 / -1.35%
|
18.60
|
18.70
|
18.30
|
18.30
|
18.49
|
9.91
|
9,155,600
|
|
|
4/13/2023
|
-0.15 / -0.80%
|
18.70
|
18.75
|
18.50
|
18.55
|
18.58
|
10.05
|
6,852,000
|
|
|
4/12/2023
|
-0.05 / -0.27%
|
18.80
|
18.80
|
18.55
|
18.70
|
18.68
|
10.13
|
8,305,100
|
|
|
4/11/2023
|
+0.15 / +0.81%
|
18.60
|
18.80
|
18.45
|
18.75
|
18.61
|
10.16
|
6,636,900
|
|
|
4/10/2023
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.60
|
18.60
|
18.80
|
10.07
|
13,676,100
|
|
|
4/7/2023
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.35
|
18.60
|
18.46
|
10.07
|
8,543,700
|
|
|
4/6/2023
|
-0.30 / -1.60%
|
18.85
|
18.90
|
18.50
|
18.50
|
18.71
|
10.02
|
12,504,800
|
|
|
4/5/2023
|
+0.05 / +0.27%
|
18.75
|
18.85
|
18.60
|
18.80
|
18.76
|
10.18
|
9,890,300
|
|
|
4/4/2023
|
+0.05 / +0.27%
|
18.75
|
18.80
|
18.60
|
18.75
|
18.70
|
10.16
|
11,713,000
|
|
|
4/3/2023
|
+0.45 / +2.47%
|
18.50
|
18.70
|
18.40
|
18.70
|
18.59
|
10.13
|
20,536,800
|
|
|
3/31/2023
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.15
|
18.25
|
18.27
|
9.88
|
13,143,500
|
|
|
3/30/2023
|
-0.05 / -0.27%
|
18.40
|
18.50
|
18.25
|
18.25
|
18.36
|
9.88
|
8,978,500
|
|
|
3/29/2023
|
+0.30 / +1.67%
|
18.15
|
18.40
|
18.10
|
18.30
|
18.24
|
9.91
|
12,187,300
|
|
|
3/28/2023
|
+0.05 / +0.28%
|
18.05
|
18.30
|
18.00
|
18.00
|
18.14
|
9.75
|
12,618,900
|
|
|
3/27/2023
|
+0.20 / +1.13%
|
17.80
|
18.00
|
17.70
|
17.95
|
17.83
|
9.72
|
8,138,500
|
|
|
3/24/2023
|
+0.35 / +2.01%
|
17.70
|
17.95
|
17.60
|
17.75
|
17.82
|
9.61
|
20,607,800
|
|
|
3/23/2023
|
0.00 / 0.00%
|
17.30
|
17.45
|
17.30
|
17.40
|
17.38
|
9.42
|
6,596,600
|
|
|
3/22/2023
|
+0.05 / +0.29%
|
17.50
|
17.55
|
17.35
|
17.40
|
17.44
|
9.42
|
7,749,300
|
|
|
3/21/2023
|
+0.05 / +0.29%
|
17.45
|
17.50
|
17.20
|
17.35
|
17.28
|
9.40
|
8,062,400
|
|
|
3/20/2023
|
-0.15 / -0.86%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.40
|
9.37
|
6,402,300
|
|
|
3/17/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.45
|
17.45
|
17.55
|
9.45
|
5,195,600
|
|
|
3/16/2023
|
-0.35 / -1.97%
|
17.70
|
17.70
|
17.40
|
17.45
|
17.55
|
9.45
|
7,899,580
|
|
|
3/15/2023
|
+0.60 / +3.49%
|
17.60
|
17.85
|
17.50
|
17.80
|
17.68
|
9.64
|
12,145,760
|
|
|
3/14/2023
|
-0.30 / -1.71%
|
17.50
|
17.55
|
17.20
|
17.20
|
17.30
|
9.32
|
13,618,000
|
|
|
3/13/2023
|
-0.25 / -1.41%
|
17.35
|
17.60
|
17.35
|
17.50
|
17.49
|
9.48
|
11,808,600
|
|
|
3/10/2023
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.60
|
17.75
|
17.67
|
9.61
|
6,744,600
|
|
|
3/9/2023
|
+0.20 / +1.14%
|
17.65
|
17.95
|
17.60
|
17.80
|
17.78
|
9.64
|
10,878,160
|
|
|
3/8/2023
|
+0.20 / +1.15%
|
17.30
|
17.60
|
17.20
|
17.60
|
17.38
|
9.53
|
7,810,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
11,271,500
|
13.20
|
-2.22%
|
|
|
|
ACB
|
29,322,600
|
26.55
|
1.34%
|
|
|
|
BAB
|
69,000
|
15.50
|
3.33%
|
|
|
|
BID
|
14,374,100
|
41.00
|
-2.73%
|
|
|
|
BVB
|
11,346,500
|
15.00
|
-3.23%
|
|
|
|
CTG
|
15,808,500
|
49.00
|
-2.39%
|
|
|
|
EIB
|
35,196,900
|
29.70
|
4.95%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|