|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
28.20
+0.40/+1.44%
3:09:16 PM
|
|
|
|
Closing price on 8/7/2019
|
|
| Open |
21.40 |
| High |
21.55 |
| Low |
21.25 |
| Volume |
1,722,650 |
| Split-adjusted Price |
5.73 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2019
|
-0.05 / -0.23%
|
21.40
|
21.55
|
21.25
|
21.30
|
21.40
|
5.73
|
1,722,650
|
|
|
8/6/2019
|
-0.45 / -2.06%
|
21.50
|
21.60
|
21.30
|
21.35
|
21.46
|
5.75
|
3,904,110
|
|
|
8/5/2019
|
-0.15 / -0.68%
|
21.90
|
21.95
|
21.65
|
21.80
|
21.78
|
5.87
|
5,052,810
|
|
|
8/2/2019
|
-0.05 / -0.23%
|
21.65
|
22.10
|
21.65
|
21.95
|
21.86
|
5.91
|
3,510,760
|
|
|
8/1/2019
|
-0.20 / -0.90%
|
22.10
|
22.15
|
21.90
|
22.00
|
22.04
|
5.92
|
1,936,680
|
|
|
7/31/2019
|
+0.35 / +1.60%
|
21.85
|
22.20
|
21.80
|
22.20
|
21.92
|
5.98
|
3,870,500
|
|
|
7/30/2019
|
-0.60 / -2.67%
|
22.45
|
22.60
|
21.85
|
21.85
|
22.24
|
5.88
|
4,153,160
|
|
|
7/29/2019
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.30
|
22.45
|
22.38
|
6.04
|
6,868,586
|
|
|
7/26/2019
|
-0.05 / -0.22%
|
22.40
|
22.45
|
22.20
|
22.35
|
22.32
|
6.02
|
4,449,350
|
|
|
7/25/2019
|
-0.20 / -0.88%
|
22.50
|
22.80
|
22.35
|
22.40
|
22.58
|
6.03
|
5,206,140
|
|
|
7/24/2019
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.60
|
22.60
|
22.77
|
6.08
|
5,461,810
|
|
|
7/23/2019
|
+0.50 / +2.25%
|
22.30
|
22.75
|
22.15
|
22.70
|
22.50
|
6.11
|
7,265,310
|
|
|
7/22/2019
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.15
|
22.20
|
22.32
|
5.98
|
5,908,830
|
|
|
7/19/2019
|
0.00 / 0.00%
|
22.40
|
22.45
|
22.20
|
22.20
|
22.33
|
5.98
|
4,650,480
|
|
|
7/18/2019
|
+0.10 / +0.45%
|
21.90
|
22.20
|
21.90
|
22.20
|
22.11
|
5.98
|
5,142,150
|
|
|
7/17/2019
|
+0.35 / +1.61%
|
21.80
|
22.20
|
21.70
|
22.10
|
21.99
|
5.95
|
8,206,500
|
|
|
7/16/2019
|
+0.30 / +1.40%
|
21.55
|
21.95
|
21.55
|
21.75
|
21.77
|
5.85
|
5,007,207
|
|
|
7/15/2019
|
+0.10 / +0.47%
|
21.45
|
21.50
|
21.25
|
21.45
|
21.38
|
5.77
|
2,869,250
|
|
|
7/12/2019
|
-0.05 / -0.23%
|
21.45
|
21.75
|
21.35
|
21.35
|
21.58
|
5.75
|
5,292,040
|
|
|
7/11/2019
|
+0.30 / +1.42%
|
21.20
|
21.45
|
21.10
|
21.40
|
21.30
|
5.76
|
3,513,400
|
|
|
7/10/2019
|
-0.10 / -0.47%
|
21.30
|
21.45
|
21.10
|
21.10
|
21.28
|
5.68
|
2,550,800
|
|
|
7/9/2019
|
+0.10 / +0.47%
|
21.10
|
21.25
|
21.00
|
21.20
|
21.13
|
5.71
|
1,687,150
|
|
|
7/8/2019
|
-0.20 / -0.94%
|
21.25
|
21.40
|
21.00
|
21.10
|
21.17
|
5.68
|
2,397,440
|
|
|
7/5/2019
|
+0.15 / +0.71%
|
21.20
|
21.40
|
21.20
|
21.30
|
21.30
|
5.73
|
2,882,868
|
|
|
7/4/2019
|
+0.15 / +0.71%
|
21.15
|
21.30
|
21.05
|
21.15
|
21.17
|
5.69
|
4,424,016
|
|
|
7/3/2019
|
-0.15 / -0.71%
|
21.10
|
21.15
|
20.90
|
21.00
|
21.04
|
5.65
|
3,507,280
|
|
|
7/2/2019
|
0.00 / 0.00%
|
21.15
|
21.30
|
21.00
|
21.15
|
21.14
|
5.69
|
2,417,890
|
|
|
7/1/2019
|
+0.25 / +1.20%
|
21.00
|
21.20
|
20.95
|
21.15
|
21.09
|
5.69
|
2,287,500
|
|
|
6/28/2019
|
+0.30 / +1.46%
|
20.70
|
20.90
|
20.40
|
20.90
|
20.63
|
5.63
|
2,436,860
|
|
|
6/27/2019
|
-0.25 / -1.20%
|
20.85
|
21.00
|
20.60
|
20.60
|
20.69
|
5.55
|
2,134,180
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
15,887,200
|
13.90
|
3.73%
|
|
|
|
ACB
|
45,796,400
|
29.45
|
5.18%
|
|
|
|
BAB
|
94,700
|
15.90
|
4.61%
|
|
|
|
BID
|
17,322,300
|
42.30
|
3.93%
|
|
|
|
BVB
|
14,138,900
|
16.90
|
6.29%
|
|
|
|
CTG
|
17,837,200
|
51.80
|
2.37%
|
|
|
|
EIB
|
20,553,900
|
31.10
|
2.98%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|