Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.90
+0.15/+0.63%
3:04:59 PM
|
|
|
Closing price on 1/19/2022
|
|
Open |
30.20 |
High |
30.80 |
Low |
29.60 |
Volume |
12,757,700 |
Split-adjusted Price |
20.47 |
|
|
MBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2022
|
-0.30 / -1.00%
|
30.20
|
30.80
|
29.60
|
29.60
|
30.24
|
20.47
|
12,757,700
|
|
1/18/2022
|
+0.40 / +1.36%
|
29.70
|
30.35
|
29.50
|
29.90
|
29.92
|
20.68
|
14,608,700
|
|
1/17/2022
|
-0.15 / -0.51%
|
29.70
|
30.75
|
29.50
|
29.50
|
30.29
|
20.40
|
30,724,300
|
|
1/14/2022
|
-0.05 / -0.17%
|
29.50
|
30.15
|
29.25
|
29.65
|
29.75
|
20.50
|
9,995,100
|
|
1/13/2022
|
+0.50 / +1.71%
|
29.70
|
30.85
|
29.55
|
29.70
|
30.19
|
20.54
|
35,345,700
|
|
1/12/2022
|
+1.30 / +4.66%
|
28.20
|
29.20
|
28.05
|
29.20
|
28.65
|
20.19
|
15,389,300
|
|
1/11/2022
|
-0.20 / -0.71%
|
28.25
|
28.50
|
27.90
|
27.90
|
28.21
|
19.29
|
9,014,846
|
|
1/10/2022
|
-0.50 / -1.75%
|
28.55
|
28.75
|
28.10
|
28.10
|
28.40
|
19.43
|
12,633,400
|
|
1/7/2022
|
+0.25 / +0.88%
|
28.35
|
28.85
|
28.30
|
28.60
|
28.53
|
19.78
|
10,327,200
|
|
1/6/2022
|
-0.35 / -1.22%
|
28.50
|
28.60
|
28.15
|
28.35
|
28.37
|
19.61
|
13,251,400
|
|
1/5/2022
|
-0.40 / -1.37%
|
29.10
|
29.15
|
28.65
|
28.70
|
28.80
|
19.85
|
10,392,300
|
|
1/4/2022
|
+0.20 / +0.69%
|
29.20
|
29.40
|
29.05
|
29.10
|
29.19
|
20.12
|
10,081,700
|
|
12/31/2021
|
+0.45 / +1.58%
|
28.70
|
29.35
|
28.50
|
28.90
|
29.01
|
19.99
|
13,349,200
|
|
12/30/2021
|
+0.15 / +0.53%
|
28.60
|
28.75
|
28.30
|
28.45
|
28.51
|
19.67
|
5,636,200
|
|
12/29/2021
|
0.00 / 0.00%
|
28.45
|
28.85
|
28.25
|
28.30
|
28.59
|
19.57
|
10,066,500
|
|
12/28/2021
|
+0.15 / +0.53%
|
28.35
|
28.40
|
28.05
|
28.30
|
28.21
|
19.57
|
7,642,500
|
|
12/27/2021
|
0.00 / 0.00%
|
28.30
|
28.40
|
27.90
|
28.15
|
28.14
|
19.47
|
4,355,400
|
|
12/24/2021
|
+0.85 / +3.11%
|
27.25
|
28.15
|
27.25
|
28.15
|
27.68
|
19.47
|
7,750,150
|
|
12/23/2021
|
-0.35 / -1.27%
|
27.80
|
27.85
|
27.10
|
27.30
|
27.36
|
18.88
|
10,498,700
|
|
12/22/2021
|
-0.30 / -1.07%
|
27.95
|
28.05
|
27.55
|
27.65
|
27.77
|
19.12
|
9,235,500
|
|
12/21/2021
|
+0.05 / +0.18%
|
28.10
|
28.20
|
27.85
|
27.95
|
27.97
|
19.33
|
6,769,500
|
|
12/20/2021
|
-0.30 / -1.06%
|
28.20
|
28.25
|
27.90
|
27.90
|
28.03
|
19.29
|
8,834,200
|
|
12/17/2021
|
-0.05 / -0.18%
|
28.30
|
28.40
|
28.10
|
28.20
|
28.24
|
19.50
|
7,844,900
|
|
12/16/2021
|
-0.25 / -0.88%
|
28.80
|
28.80
|
28.20
|
28.25
|
28.38
|
19.54
|
7,991,600
|
|
12/15/2021
|
+0.25 / +0.88%
|
28.25
|
28.65
|
28.20
|
28.50
|
28.36
|
19.71
|
7,061,500
|
|
12/14/2021
|
-0.15 / -0.53%
|
28.35
|
28.60
|
28.20
|
28.25
|
28.35
|
19.54
|
6,748,600
|
|
12/13/2021
|
+0.05 / +0.18%
|
28.35
|
28.50
|
28.30
|
28.40
|
28.37
|
19.64
|
9,079,900
|
|
12/10/2021
|
-0.20 / -0.70%
|
28.65
|
28.70
|
28.25
|
28.35
|
28.51
|
19.61
|
6,326,300
|
|
12/9/2021
|
+0.15 / +0.53%
|
28.10
|
28.60
|
28.10
|
28.55
|
28.38
|
19.74
|
4,955,200
|
|
12/8/2021
|
+0.25 / +0.89%
|
28.20
|
28.70
|
28.05
|
28.40
|
28.28
|
19.64
|
7,667,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,110,800
|
7.60
|
0.00%
|
|
|
ACB
|
3,584,100
|
24.15
|
-0.41%
|
|
|
BAB
|
7,300
|
11.80
|
0.85%
|
|
|
BID
|
1,405,800
|
48.30
|
-0.41%
|
|
|
BVB
|
505,700
|
11.20
|
0.00%
|
|
|
CTG
|
5,494,300
|
34.95
|
0.00%
|
|
|
EIB
|
3,008,200
|
18.35
|
0.27%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|