|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
19.20
+0.05/+0.26%
3:09:14 PM
|
|
|
|
Closing price on 1/16/2020
|
|
| Open |
21.55 |
| High |
22.15 |
| Low |
21.50 |
| Volume |
8,169,550 |
| Split-adjusted Price |
5.12 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2020
|
+0.55 / +2.56%
|
21.55
|
22.15
|
21.50
|
22.00
|
21.90
|
5.12
|
8,169,550
|
|
|
1/15/2020
|
-0.05 / -0.23%
|
21.50
|
21.60
|
21.45
|
21.45
|
21.51
|
4.99
|
3,625,930
|
|
|
1/14/2020
|
+0.20 / +0.94%
|
21.30
|
21.65
|
21.25
|
21.50
|
21.45
|
5.01
|
4,557,920
|
|
|
1/13/2020
|
-0.10 / -0.47%
|
21.45
|
21.60
|
21.25
|
21.30
|
21.43
|
4.96
|
2,921,820
|
|
|
1/10/2020
|
+0.35 / +1.66%
|
21.15
|
21.65
|
21.15
|
21.40
|
21.43
|
4.98
|
8,593,950
|
|
|
1/9/2020
|
+0.35 / +1.69%
|
20.95
|
21.15
|
20.75
|
21.05
|
20.95
|
4.90
|
3,298,470
|
|
|
1/8/2020
|
-0.30 / -1.43%
|
20.80
|
21.00
|
20.70
|
20.70
|
20.80
|
4.82
|
4,203,950
|
|
|
1/7/2020
|
+0.05 / +0.24%
|
21.00
|
21.15
|
20.85
|
21.00
|
21.00
|
4.89
|
2,684,180
|
|
|
1/6/2020
|
-0.30 / -1.41%
|
21.15
|
21.20
|
20.95
|
20.95
|
21.08
|
4.88
|
2,609,270
|
|
|
1/3/2020
|
+0.05 / +0.24%
|
21.45
|
21.50
|
21.20
|
21.25
|
21.35
|
4.95
|
3,476,230
|
|
|
1/2/2020
|
+0.40 / +1.92%
|
20.90
|
21.25
|
20.80
|
21.20
|
21.06
|
4.94
|
2,849,190
|
|
|
12/31/2019
|
-0.15 / -0.72%
|
21.00
|
21.05
|
20.80
|
20.80
|
20.87
|
4.84
|
2,192,910
|
|
|
12/30/2019
|
+0.05 / +0.24%
|
21.00
|
21.25
|
20.90
|
20.95
|
21.05
|
4.88
|
3,432,230
|
|
|
12/27/2019
|
+0.05 / +0.24%
|
20.85
|
20.90
|
20.80
|
20.90
|
20.84
|
4.87
|
2,376,720
|
|
|
12/26/2019
|
-0.15 / -0.71%
|
21.00
|
21.05
|
20.85
|
20.85
|
20.92
|
4.86
|
2,215,180
|
|
|
12/25/2019
|
+0.25 / +1.20%
|
20.75
|
21.10
|
20.75
|
21.00
|
20.96
|
4.89
|
3,479,384
|
|
|
12/24/2019
|
-0.30 / -1.43%
|
21.00
|
21.05
|
20.70
|
20.75
|
20.84
|
4.83
|
2,527,950
|
|
|
12/23/2019
|
+0.05 / +0.24%
|
21.15
|
21.25
|
21.05
|
21.05
|
21.13
|
4.90
|
1,848,030
|
|
|
12/20/2019
|
+0.30 / +1.45%
|
20.70
|
21.10
|
20.70
|
21.00
|
20.89
|
4.89
|
1,926,570
|
|
|
12/19/2019
|
-0.30 / -1.43%
|
21.10
|
21.15
|
20.70
|
20.70
|
20.90
|
4.82
|
4,948,220
|
|
|
12/18/2019
|
-0.05 / -0.24%
|
21.00
|
21.25
|
21.00
|
21.00
|
21.10
|
4.89
|
3,920,310
|
|
|
12/17/2019
|
-0.35 / -1.64%
|
21.40
|
21.40
|
21.00
|
21.05
|
21.22
|
4.90
|
6,751,986
|
|
|
12/16/2019
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.51
|
4.98
|
12,681,340
|
|
|
12/13/2019
|
0.00 / 0.00%
|
21.90
|
21.95
|
21.60
|
21.80
|
21.78
|
5.08
|
2,491,410
|
|
|
12/12/2019
|
0.00 / 0.00%
|
21.80
|
22.05
|
21.75
|
21.80
|
21.88
|
5.08
|
2,785,040
|
|
|
12/11/2019
|
+0.70 / +3.32%
|
21.20
|
21.80
|
21.10
|
21.80
|
21.41
|
5.08
|
3,636,380
|
|
|
12/10/2019
|
-0.35 / -1.63%
|
21.40
|
21.45
|
21.10
|
21.10
|
21.22
|
4.91
|
4,244,930
|
|
|
12/9/2019
|
-0.40 / -1.83%
|
21.85
|
21.85
|
21.40
|
21.45
|
21.56
|
4.99
|
4,157,170
|
|
|
12/6/2019
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.75
|
21.85
|
21.84
|
5.09
|
1,331,500
|
|
|
12/5/2019
|
-0.35 / -1.58%
|
22.20
|
22.25
|
21.80
|
21.85
|
21.93
|
5.09
|
1,875,780
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
512,300
|
17.70
|
0.00%
|
|
|
|
ACB
|
12,839,800
|
20.60
|
-1.90%
|
|
|
|
BAB
|
300
|
10.80
|
0.93%
|
|
|
|
BID
|
5,007,700
|
34.60
|
0.00%
|
|
|
|
BVB
|
3,560,100
|
10.85
|
1.88%
|
|
|
|
CTG
|
9,633,400
|
29.80
|
0.51%
|
|
|
|
EIB
|
3,387,200
|
16.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|