|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
26.90
-1.30/-4.61%
3:09:16 PM
|
|
|
|
Closing price on 9/8/2022
|
|
| Open |
23.10 |
| High |
23.25 |
| Low |
22.75 |
| Volume |
8,001,700 |
| Split-adjusted Price |
12.35 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
-0.20 / -0.87%
|
23.10
|
23.25
|
22.75
|
22.80
|
22.92
|
12.35
|
8,001,700
|
|
|
9/7/2022
|
-0.65 / -2.75%
|
23.70
|
23.80
|
23.00
|
23.00
|
23.52
|
12.46
|
22,828,600
|
|
|
9/6/2022
|
+0.05 / +0.21%
|
23.60
|
23.90
|
23.55
|
23.65
|
23.73
|
12.81
|
6,889,300
|
|
|
9/5/2022
|
-0.15 / -0.63%
|
23.70
|
23.90
|
23.55
|
23.60
|
23.67
|
12.78
|
6,720,300
|
|
|
8/31/2022
|
+0.10 / +0.42%
|
23.65
|
23.95
|
23.55
|
23.75
|
23.72
|
12.86
|
7,198,100
|
|
|
8/30/2022
|
+0.25 / +1.07%
|
23.55
|
23.90
|
23.45
|
23.65
|
23.67
|
12.81
|
15,484,300
|
|
|
8/29/2022
|
-0.20 / -0.85%
|
23.05
|
23.50
|
22.90
|
23.40
|
23.11
|
12.67
|
13,400,600
|
|
|
8/26/2022
|
-0.05 / -0.21%
|
23.75
|
23.90
|
23.60
|
23.60
|
23.72
|
12.78
|
14,873,100
|
|
|
8/25/2022
|
+0.35 / +1.50%
|
23.40
|
23.65
|
23.25
|
23.65
|
23.46
|
12.81
|
11,701,700
|
|
|
8/24/2022
|
+0.10 / +0.43%
|
23.25
|
23.40
|
23.15
|
23.30
|
23.28
|
12.62
|
7,315,600
|
|
|
8/23/2022
|
+0.10 / +0.43%
|
22.80
|
23.25
|
22.80
|
23.20
|
22.99
|
12.57
|
6,729,900
|
|
|
8/22/2022
|
+0.10 / +0.43%
|
23.30
|
23.45
|
23.00
|
23.10
|
23.25
|
12.51
|
10,940,300
|
|
|
8/19/2022
|
-0.05 / -0.18%
|
27.70
|
27.70
|
27.50
|
27.60
|
27.61
|
12.46
|
9,175,300
|
|
|
8/18/2022
|
-0.10 / -0.36%
|
27.70
|
27.85
|
27.55
|
27.65
|
27.70
|
12.48
|
9,715,514
|
|
|
8/17/2022
|
+0.50 / +1.83%
|
27.30
|
27.85
|
27.30
|
27.75
|
27.63
|
12.53
|
15,804,600
|
|
|
8/16/2022
|
-0.10 / -0.37%
|
27.30
|
27.40
|
27.15
|
27.25
|
27.25
|
12.30
|
7,737,900
|
|
|
8/15/2022
|
+0.30 / +1.11%
|
27.30
|
27.60
|
27.25
|
27.35
|
27.40
|
12.34
|
8,729,700
|
|
|
8/12/2022
|
+0.25 / +0.93%
|
26.80
|
27.10
|
26.70
|
27.05
|
26.88
|
12.21
|
7,135,000
|
|
|
8/11/2022
|
-0.40 / -1.47%
|
27.45
|
27.50
|
26.75
|
26.80
|
27.12
|
12.10
|
12,298,200
|
|
|
8/10/2022
|
-0.15 / -0.55%
|
27.40
|
27.45
|
27.10
|
27.20
|
27.26
|
12.28
|
6,486,700
|
|
|
8/9/2022
|
+0.25 / +0.92%
|
27.40
|
27.60
|
27.20
|
27.35
|
27.36
|
12.34
|
11,481,300
|
|
|
8/8/2022
|
+0.15 / +0.56%
|
27.00
|
27.20
|
26.80
|
27.10
|
26.99
|
12.23
|
10,046,500
|
|
|
8/5/2022
|
0.00 / 0.00%
|
26.90
|
26.95
|
26.55
|
26.95
|
26.72
|
12.16
|
7,492,000
|
|
|
8/4/2022
|
+0.05 / +0.19%
|
26.95
|
27.20
|
26.80
|
26.95
|
26.95
|
12.16
|
12,912,800
|
|
|
8/3/2022
|
+0.20 / +0.75%
|
26.60
|
26.90
|
26.20
|
26.90
|
26.64
|
12.14
|
10,531,300
|
|
|
8/2/2022
|
+0.20 / +0.75%
|
26.45
|
26.85
|
26.30
|
26.70
|
26.60
|
12.05
|
10,911,500
|
|
|
8/1/2022
|
+0.85 / +3.31%
|
25.70
|
26.50
|
25.65
|
26.50
|
26.26
|
11.96
|
12,265,800
|
|
|
7/29/2022
|
+0.10 / +0.39%
|
25.70
|
25.75
|
25.50
|
25.65
|
25.63
|
11.58
|
10,398,500
|
|
|
7/28/2022
|
+0.65 / +2.61%
|
25.25
|
25.75
|
25.10
|
25.55
|
25.45
|
11.53
|
9,473,500
|
|
|
7/27/2022
|
-0.25 / -0.99%
|
25.00
|
25.10
|
24.75
|
24.90
|
24.85
|
11.24
|
6,506,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
15,808,100
|
13.10
|
-6.43%
|
|
|
|
ACB
|
43,014,300
|
27.85
|
-5.43%
|
|
|
|
BAB
|
39,900
|
14.90
|
-6.29%
|
|
|
|
BID
|
22,730,700
|
43.25
|
2.25%
|
|
|
|
BVB
|
17,254,200
|
16.20
|
-4.14%
|
|
|
|
CTG
|
24,276,800
|
50.90
|
-1.74%
|
|
|
|
EIB
|
30,799,200
|
28.95
|
-6.91%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|