|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
21.15
-0.35/-1.63%
3:05:00 PM
|
|
|
|
Closing price on 8/20/2019
|
|
| Open |
22.10 |
| High |
22.35 |
| Low |
22.05 |
| Volume |
2,713,290 |
| Split-adjusted Price |
7.94 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2019
|
+0.10 / +0.45%
|
22.10
|
22.35
|
22.05
|
22.15
|
22.19
|
7.94
|
2,713,290
|
|
|
8/19/2019
|
-0.35 / -1.56%
|
22.45
|
22.60
|
22.05
|
22.05
|
22.25
|
7.91
|
2,791,520
|
|
|
8/16/2019
|
+0.10 / +0.45%
|
22.30
|
22.60
|
22.25
|
22.40
|
22.45
|
8.03
|
4,197,650
|
|
|
8/15/2019
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.85
|
22.30
|
22.10
|
8.00
|
3,102,350
|
|
|
8/14/2019
|
+0.10 / +0.45%
|
22.50
|
22.60
|
22.30
|
22.30
|
22.45
|
8.00
|
3,081,920
|
|
|
8/13/2019
|
+0.30 / +1.37%
|
21.80
|
22.30
|
21.70
|
22.20
|
21.97
|
7.96
|
4,397,540
|
|
|
8/12/2019
|
+0.45 / +2.10%
|
21.60
|
21.95
|
21.50
|
21.90
|
21.73
|
7.85
|
4,088,380
|
|
|
8/9/2019
|
-0.15 / -0.69%
|
21.70
|
21.75
|
21.45
|
21.45
|
21.61
|
7.69
|
1,671,670
|
|
|
8/8/2019
|
+0.30 / +1.41%
|
21.45
|
21.75
|
21.30
|
21.60
|
21.49
|
7.75
|
3,137,090
|
|
|
8/7/2019
|
-0.05 / -0.23%
|
21.40
|
21.55
|
21.25
|
21.30
|
21.40
|
7.64
|
1,722,650
|
|
|
8/6/2019
|
-0.45 / -2.06%
|
21.50
|
21.60
|
21.30
|
21.35
|
21.46
|
7.66
|
3,904,110
|
|
|
8/5/2019
|
-0.15 / -0.68%
|
21.90
|
21.95
|
21.65
|
21.80
|
21.78
|
7.82
|
5,052,810
|
|
|
8/2/2019
|
-0.05 / -0.23%
|
21.65
|
22.10
|
21.65
|
21.95
|
21.86
|
7.87
|
3,510,760
|
|
|
8/1/2019
|
-0.20 / -0.90%
|
22.10
|
22.15
|
21.90
|
22.00
|
22.04
|
7.89
|
1,936,680
|
|
|
7/31/2019
|
+0.35 / +1.60%
|
21.85
|
22.20
|
21.80
|
22.20
|
21.92
|
7.96
|
3,870,500
|
|
|
7/30/2019
|
-0.60 / -2.67%
|
22.45
|
22.60
|
21.85
|
21.85
|
22.24
|
7.84
|
4,153,160
|
|
|
7/29/2019
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.30
|
22.45
|
22.38
|
8.05
|
6,868,586
|
|
|
7/26/2019
|
-0.05 / -0.22%
|
22.40
|
22.45
|
22.20
|
22.35
|
22.32
|
8.02
|
4,449,350
|
|
|
7/25/2019
|
-0.20 / -0.88%
|
22.50
|
22.80
|
22.35
|
22.40
|
22.58
|
8.03
|
5,206,140
|
|
|
7/24/2019
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.60
|
22.60
|
22.77
|
8.11
|
5,461,810
|
|
|
7/23/2019
|
+0.50 / +2.25%
|
22.30
|
22.75
|
22.15
|
22.70
|
22.50
|
8.14
|
7,265,310
|
|
|
7/22/2019
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.15
|
22.20
|
22.32
|
7.96
|
5,908,830
|
|
|
7/19/2019
|
0.00 / 0.00%
|
22.40
|
22.45
|
22.20
|
22.20
|
22.33
|
7.96
|
4,650,480
|
|
|
7/18/2019
|
+0.10 / +0.45%
|
21.90
|
22.20
|
21.90
|
22.20
|
22.11
|
7.96
|
5,142,150
|
|
|
7/17/2019
|
+0.35 / +1.61%
|
21.80
|
22.20
|
21.70
|
22.10
|
21.99
|
7.93
|
8,206,500
|
|
|
7/16/2019
|
+0.30 / +1.40%
|
21.55
|
21.95
|
21.55
|
21.75
|
21.77
|
7.80
|
5,007,207
|
|
|
7/15/2019
|
+0.10 / +0.47%
|
21.45
|
21.50
|
21.25
|
21.45
|
21.38
|
7.69
|
2,869,250
|
|
|
7/12/2019
|
-0.05 / -0.23%
|
21.45
|
21.75
|
21.35
|
21.35
|
21.58
|
7.66
|
5,292,040
|
|
|
7/11/2019
|
+0.30 / +1.42%
|
21.20
|
21.45
|
21.10
|
21.40
|
21.30
|
7.68
|
3,513,400
|
|
|
7/10/2019
|
-0.10 / -0.47%
|
21.30
|
21.45
|
21.10
|
21.10
|
21.28
|
7.57
|
2,550,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
192,300
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,710,900
|
24.70
|
-1.00%
|
|
|
|
BAB
|
1,600
|
11.80
|
0.00%
|
|
|
|
BID
|
3,114,500
|
39.10
|
-2.13%
|
|
|
|
BVB
|
426,000
|
11.40
|
-0.87%
|
|
|
|
CTG
|
7,501,000
|
37.50
|
0.27%
|
|
|
|
EIB
|
2,321,600
|
18.10
|
-1.63%
|
|
|
|
EVF
|
4,209,700
|
8.80
|
-2.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|