|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.35
-0.05/-0.21%
9:45:00 AM
|
|
|
|
Closing price on 8/17/2023
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.85 |
| Volume |
7,913,075 |
| Split-adjusted Price |
16.04 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2023
|
-0.15 / -0.79%
|
19.00
|
19.00
|
18.85
|
18.85
|
18.92
|
16.04
|
7,913,075
|
|
|
8/16/2023
|
+0.05 / +0.26%
|
18.90
|
19.20
|
18.80
|
19.00
|
19.01
|
16.17
|
9,812,484
|
|
|
8/15/2023
|
0.00 / 0.00%
|
18.95
|
19.00
|
18.80
|
18.95
|
18.88
|
16.12
|
5,725,608
|
|
|
8/14/2023
|
+0.05 / +0.26%
|
18.95
|
19.10
|
18.75
|
18.95
|
18.91
|
16.12
|
8,091,114
|
|
|
8/11/2023
|
0.00 / 0.00%
|
19.00
|
19.05
|
18.65
|
18.90
|
18.81
|
16.08
|
8,673,979
|
|
|
8/10/2023
|
-0.25 / -1.31%
|
19.20
|
19.20
|
18.90
|
18.90
|
19.00
|
16.08
|
9,320,095
|
|
|
8/9/2023
|
-0.05 / -0.26%
|
19.20
|
19.25
|
19.00
|
19.15
|
19.11
|
16.29
|
10,704,310
|
|
|
8/8/2023
|
-0.15 / -0.78%
|
19.50
|
19.50
|
19.15
|
19.20
|
19.30
|
16.34
|
9,292,995
|
|
|
8/7/2023
|
+0.35 / +1.84%
|
19.15
|
19.40
|
19.05
|
19.35
|
19.28
|
16.46
|
15,613,789
|
|
|
8/4/2023
|
+0.15 / +0.80%
|
18.85
|
19.15
|
18.80
|
19.00
|
18.96
|
16.17
|
14,888,457
|
|
|
8/3/2023
|
-0.05 / -0.26%
|
18.95
|
19.10
|
18.80
|
18.85
|
18.96
|
16.04
|
12,530,565
|
|
|
8/2/2023
|
+0.05 / +0.27%
|
18.85
|
18.95
|
18.75
|
18.90
|
18.88
|
16.08
|
6,157,392
|
|
|
8/1/2023
|
0.00 / 0.00%
|
18.90
|
19.35
|
18.85
|
18.85
|
19.06
|
16.04
|
18,022,775
|
|
|
7/31/2023
|
+0.15 / +0.80%
|
18.85
|
18.90
|
18.70
|
18.85
|
18.80
|
16.04
|
9,975,901
|
|
|
7/28/2023
|
+0.10 / +0.54%
|
18.55
|
18.70
|
18.55
|
18.70
|
18.62
|
15.91
|
7,023,364
|
|
|
7/27/2023
|
-0.15 / -0.80%
|
18.75
|
18.80
|
18.50
|
18.60
|
18.61
|
15.83
|
9,462,254
|
|
|
7/26/2023
|
-0.05 / -0.27%
|
18.80
|
18.85
|
18.65
|
18.75
|
18.73
|
15.95
|
5,932,052
|
|
|
7/25/2023
|
+0.05 / +0.27%
|
18.75
|
19.10
|
18.70
|
18.80
|
18.87
|
16.00
|
10,122,438
|
|
|
7/24/2023
|
+0.10 / +0.54%
|
18.65
|
18.75
|
18.55
|
18.75
|
18.66
|
15.95
|
8,951,394
|
|
|
7/21/2023
|
+0.20 / +1.08%
|
18.55
|
18.65
|
18.40
|
18.65
|
18.53
|
15.87
|
8,585,758
|
|
|
7/20/2023
|
+0.05 / +0.27%
|
18.40
|
18.50
|
18.30
|
18.45
|
18.37
|
15.70
|
6,450,615
|
|
|
7/19/2023
|
-0.20 / -1.08%
|
18.60
|
18.70
|
18.40
|
18.40
|
18.51
|
15.66
|
11,946,400
|
|
|
7/18/2023
|
0.00 / 0.00%
|
18.60
|
18.65
|
18.45
|
18.60
|
18.57
|
15.83
|
7,722,800
|
|
|
7/17/2023
|
-0.05 / -0.27%
|
18.75
|
18.85
|
18.50
|
18.60
|
18.66
|
15.83
|
11,006,301
|
|
|
7/14/2023
|
+0.30 / +1.63%
|
18.65
|
18.75
|
18.40
|
18.65
|
18.60
|
15.87
|
18,525,700
|
|
|
7/13/2023
|
+0.10 / +0.48%
|
21.05
|
21.25
|
20.90
|
21.10
|
21.10
|
15.61
|
17,942,000
|
|
|
7/12/2023
|
-0.20 / -0.94%
|
21.20
|
21.30
|
20.90
|
21.00
|
21.05
|
15.54
|
13,135,300
|
|
|
7/11/2023
|
+0.45 / +2.17%
|
20.75
|
21.20
|
20.75
|
21.20
|
21.06
|
15.68
|
17,390,600
|
|
|
7/10/2023
|
+0.30 / +1.47%
|
20.60
|
20.85
|
20.55
|
20.75
|
20.69
|
15.35
|
16,827,801
|
|
|
7/7/2023
|
+0.25 / +1.24%
|
20.20
|
20.45
|
20.10
|
20.45
|
20.25
|
15.13
|
11,916,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|