|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
25.90
+0.10/+0.39%
2:29:58 PM
|
|
|
|
Closing price on 9/26/2022
|
|
| Open |
20.60 |
| High |
20.90 |
| Low |
19.90 |
| Volume |
12,166,800 |
| Split-adjusted Price |
14.50 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.90 / -4.29%
|
20.60
|
20.90
|
19.90
|
20.10
|
20.14
|
14.50
|
12,166,800
|
|
|
9/23/2022
|
-0.25 / -1.18%
|
21.20
|
21.35
|
21.00
|
21.00
|
21.14
|
15.15
|
5,918,800
|
|
|
9/22/2022
|
+0.05 / +0.24%
|
21.00
|
21.25
|
20.85
|
21.25
|
21.04
|
15.33
|
10,475,000
|
|
|
9/21/2022
|
-0.15 / -0.70%
|
21.20
|
21.20
|
20.95
|
21.20
|
21.08
|
15.30
|
5,322,800
|
|
|
9/20/2022
|
+0.35 / +1.67%
|
21.35
|
21.35
|
20.95
|
21.35
|
21.12
|
15.41
|
11,245,100
|
|
|
9/19/2022
|
-0.80 / -3.67%
|
21.70
|
21.80
|
21.00
|
21.00
|
21.27
|
15.15
|
9,465,000
|
|
|
9/16/2022
|
-0.35 / -1.58%
|
22.25
|
22.35
|
21.75
|
21.80
|
22.01
|
15.73
|
7,455,700
|
|
|
9/15/2022
|
-0.25 / -1.12%
|
22.45
|
22.55
|
22.05
|
22.15
|
22.32
|
15.98
|
5,553,800
|
|
|
9/14/2022
|
-0.15 / -0.67%
|
22.05
|
22.45
|
22.00
|
22.40
|
22.21
|
16.16
|
7,134,660
|
|
|
9/13/2022
|
-0.05 / -0.22%
|
22.65
|
22.75
|
22.50
|
22.55
|
22.60
|
16.27
|
5,229,702
|
|
|
9/12/2022
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.74
|
16.31
|
3,253,100
|
|
|
9/9/2022
|
-0.10 / -0.44%
|
22.95
|
22.95
|
22.25
|
22.70
|
22.56
|
16.38
|
8,649,500
|
|
|
9/8/2022
|
-0.20 / -0.87%
|
23.10
|
23.25
|
22.75
|
22.80
|
22.92
|
16.45
|
8,001,700
|
|
|
9/7/2022
|
-0.65 / -2.75%
|
23.70
|
23.80
|
23.00
|
23.00
|
23.52
|
16.60
|
22,828,600
|
|
|
9/6/2022
|
+0.05 / +0.21%
|
23.60
|
23.90
|
23.55
|
23.65
|
23.73
|
17.07
|
6,889,300
|
|
|
9/5/2022
|
-0.15 / -0.63%
|
23.70
|
23.90
|
23.55
|
23.60
|
23.67
|
17.03
|
6,720,300
|
|
|
8/31/2022
|
+0.10 / +0.42%
|
23.65
|
23.95
|
23.55
|
23.75
|
23.72
|
17.14
|
7,198,100
|
|
|
8/30/2022
|
+0.25 / +1.07%
|
23.55
|
23.90
|
23.45
|
23.65
|
23.67
|
17.07
|
15,484,300
|
|
|
8/29/2022
|
-0.20 / -0.85%
|
23.05
|
23.50
|
22.90
|
23.40
|
23.11
|
16.89
|
13,400,600
|
|
|
8/26/2022
|
-0.05 / -0.21%
|
23.75
|
23.90
|
23.60
|
23.60
|
23.72
|
17.03
|
14,873,100
|
|
|
8/25/2022
|
+0.35 / +1.50%
|
23.40
|
23.65
|
23.25
|
23.65
|
23.46
|
17.07
|
11,701,700
|
|
|
8/24/2022
|
+0.10 / +0.43%
|
23.25
|
23.40
|
23.15
|
23.30
|
23.28
|
16.81
|
7,315,600
|
|
|
8/23/2022
|
+0.10 / +0.43%
|
22.80
|
23.25
|
22.80
|
23.20
|
22.99
|
16.74
|
6,729,900
|
|
|
8/22/2022
|
+0.10 / +0.43%
|
23.30
|
23.45
|
23.00
|
23.10
|
23.25
|
16.67
|
10,940,300
|
|
|
8/19/2022
|
-0.05 / -0.18%
|
27.70
|
27.70
|
27.50
|
27.60
|
27.61
|
16.60
|
9,175,300
|
|
|
8/18/2022
|
-0.10 / -0.36%
|
27.70
|
27.85
|
27.55
|
27.65
|
27.70
|
16.63
|
9,715,514
|
|
|
8/17/2022
|
+0.50 / +1.83%
|
27.30
|
27.85
|
27.30
|
27.75
|
27.63
|
16.69
|
15,804,600
|
|
|
8/16/2022
|
-0.10 / -0.37%
|
27.30
|
27.40
|
27.15
|
27.25
|
27.25
|
16.39
|
7,737,900
|
|
|
8/15/2022
|
+0.30 / +1.11%
|
27.30
|
27.60
|
27.25
|
27.35
|
27.40
|
16.45
|
8,729,700
|
|
|
8/12/2022
|
+0.25 / +0.93%
|
26.80
|
27.10
|
26.70
|
27.05
|
26.88
|
16.27
|
7,135,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,913,800
|
8.30
|
-1.19%
|
|
|
|
ACB
|
8,823,400
|
21.35
|
-0.47%
|
|
|
|
BAB
|
9,100
|
11.50
|
0.00%
|
|
|
|
BID
|
2,213,800
|
35.85
|
-0.42%
|
|
|
|
BVB
|
2,058,800
|
13.00
|
-0.76%
|
|
|
|
CTG
|
4,394,500
|
41.25
|
-0.12%
|
|
|
|
EIB
|
11,551,700
|
23.05
|
-1.91%
|
|
|
|
|
Market Update
Last updated at 2:30:01 PM
|
|
|
|
|