|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.00
+0.15/+0.63%
3:05:01 PM
|
|
|
|
Closing price on 8/23/2024
|
|
| Open |
24.40 |
| High |
24.65 |
| Low |
24.30 |
| Volume |
15,619,300 |
| Split-adjusted Price |
24.55 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2024
|
+0.15 / +0.61%
|
24.40
|
24.65
|
24.30
|
24.55
|
24.51
|
24.55
|
15,619,300
|
|
|
8/22/2024
|
-0.35 / -1.41%
|
24.85
|
24.90
|
24.40
|
24.40
|
24.65
|
24.40
|
13,094,901
|
|
|
8/21/2024
|
+0.50 / +2.06%
|
24.25
|
24.80
|
24.05
|
24.75
|
24.45
|
24.75
|
21,968,800
|
|
|
8/20/2024
|
+0.20 / +0.83%
|
24.10
|
24.50
|
24.05
|
24.25
|
24.24
|
24.25
|
16,500,001
|
|
|
8/19/2024
|
0.00 / 0.00%
|
24.10
|
24.25
|
23.95
|
24.05
|
24.06
|
24.05
|
9,960,401
|
|
|
8/16/2024
|
+0.80 / +3.44%
|
23.40
|
24.10
|
23.35
|
24.05
|
23.90
|
24.05
|
21,169,500
|
|
|
8/15/2024
|
-0.15 / -0.64%
|
23.40
|
23.55
|
23.25
|
23.25
|
23.35
|
23.25
|
11,922,764
|
|
|
8/14/2024
|
-0.20 / -0.85%
|
23.75
|
23.75
|
23.40
|
23.40
|
23.54
|
23.40
|
6,984,600
|
|
|
8/13/2024
|
-0.10 / -0.42%
|
23.65
|
23.75
|
23.40
|
23.60
|
23.57
|
23.60
|
7,586,200
|
|
|
8/12/2024
|
+0.25 / +1.07%
|
23.50
|
23.70
|
23.35
|
23.70
|
23.48
|
23.70
|
10,731,700
|
|
|
8/9/2024
|
+0.40 / +1.74%
|
23.20
|
23.50
|
23.20
|
23.45
|
23.36
|
23.45
|
8,565,600
|
|
|
8/8/2024
|
-0.30 / -1.28%
|
23.30
|
23.50
|
23.00
|
23.05
|
23.23
|
23.05
|
11,496,000
|
|
|
8/7/2024
|
-0.05 / -0.21%
|
23.40
|
23.50
|
23.20
|
23.35
|
23.34
|
23.35
|
10,265,400
|
|
|
8/6/2024
|
+0.45 / +1.96%
|
23.20
|
23.50
|
23.00
|
23.40
|
23.27
|
23.40
|
19,194,500
|
|
|
8/5/2024
|
-0.85 / -3.57%
|
23.05
|
23.55
|
22.80
|
22.95
|
23.14
|
22.95
|
31,221,800
|
|
|
8/2/2024
|
+0.40 / +1.71%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.24
|
23.80
|
24,600,880
|
|
|
8/1/2024
|
-1.00 / -4.10%
|
24.40
|
24.55
|
23.25
|
23.40
|
23.85
|
23.40
|
34,626,500
|
|
|
7/31/2024
|
-0.10 / -0.41%
|
24.50
|
24.90
|
24.20
|
24.40
|
24.63
|
24.40
|
20,471,300
|
|
|
7/30/2024
|
+0.40 / +1.66%
|
24.10
|
24.50
|
23.85
|
24.50
|
24.10
|
24.50
|
19,571,700
|
|
|
7/29/2024
|
-0.20 / -0.82%
|
24.45
|
24.45
|
24.10
|
24.10
|
24.26
|
24.10
|
10,643,000
|
|
|
7/26/2024
|
+0.35 / +1.46%
|
23.90
|
24.35
|
23.85
|
24.30
|
24.16
|
24.30
|
12,160,400
|
|
|
7/25/2024
|
0.00 / 0.00%
|
23.85
|
24.10
|
23.50
|
23.95
|
23.72
|
23.95
|
23,289,800
|
|
|
7/24/2024
|
+0.05 / +0.21%
|
23.80
|
24.25
|
23.65
|
23.95
|
23.91
|
23.95
|
27,332,000
|
|
|
7/23/2024
|
-1.30 / -5.16%
|
25.35
|
25.35
|
23.80
|
23.90
|
24.40
|
23.90
|
50,646,200
|
|
|
7/22/2024
|
-0.20 / -0.79%
|
25.30
|
25.75
|
24.65
|
25.20
|
25.18
|
25.20
|
39,267,300
|
|
|
7/19/2024
|
+0.50 / +2.01%
|
24.90
|
25.65
|
24.80
|
25.40
|
25.24
|
25.40
|
50,007,101
|
|
|
7/18/2024
|
+0.40 / +1.63%
|
24.60
|
25.00
|
24.10
|
24.90
|
24.63
|
24.90
|
40,243,000
|
|
|
7/17/2024
|
+0.95 / +4.03%
|
23.80
|
25.15
|
23.55
|
24.50
|
24.33
|
24.50
|
73,085,901
|
|
|
7/16/2024
|
+0.50 / +2.17%
|
23.10
|
23.95
|
23.05
|
23.55
|
23.62
|
23.55
|
26,701,400
|
|
|
7/15/2024
|
+0.05 / +0.22%
|
23.05
|
23.20
|
22.95
|
23.05
|
23.05
|
23.05
|
5,131,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
239,100
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,724,000
|
24.80
|
0.00%
|
|
|
|
BAB
|
2,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,993,400
|
46.45
|
0.00%
|
|
|
|
BVB
|
752,800
|
11.30
|
0.00%
|
|
|
|
CTG
|
3,418,200
|
36.15
|
-0.14%
|
|
|
|
EIB
|
3,858,200
|
19.00
|
-0.78%
|
|
|
|
EVF
|
7,047,300
|
9.72
|
-1.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|