|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.55
-0.25/-1.01%
3:05:02 PM
|
|
|
|
Closing price on 10/20/2022
|
|
| Open |
17.45 |
| High |
17.50 |
| Low |
17.15 |
| Volume |
7,715,000 |
| Split-adjusted Price |
14.23 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-0.35 / -2.00%
|
17.45
|
17.50
|
17.15
|
17.15
|
17.31
|
14.23
|
7,715,000
|
|
|
10/19/2022
|
-0.05 / -0.28%
|
17.70
|
17.80
|
17.25
|
17.50
|
17.47
|
14.52
|
5,589,900
|
|
|
10/18/2022
|
+0.05 / +0.29%
|
17.95
|
18.20
|
17.45
|
17.55
|
17.83
|
14.56
|
12,959,300
|
|
|
10/17/2022
|
-0.30 / -1.69%
|
17.70
|
17.80
|
17.10
|
17.50
|
17.39
|
14.52
|
10,653,460
|
|
|
10/14/2022
|
+0.40 / +2.30%
|
17.90
|
18.30
|
17.60
|
17.80
|
17.88
|
14.77
|
17,197,600
|
|
|
10/13/2022
|
+0.25 / +1.46%
|
17.15
|
17.55
|
17.00
|
17.40
|
17.24
|
14.44
|
16,568,200
|
|
|
10/12/2022
|
+1.10 / +6.85%
|
16.15
|
17.15
|
16.15
|
17.15
|
16.88
|
14.23
|
17,211,112
|
|
|
10/11/2022
|
-1.20 / -6.96%
|
17.30
|
17.30
|
16.05
|
16.05
|
16.34
|
13.32
|
24,427,515
|
|
|
10/10/2022
|
+0.30 / +1.77%
|
16.95
|
17.40
|
16.55
|
17.25
|
17.02
|
14.32
|
16,899,200
|
|
|
10/7/2022
|
-1.15 / -6.35%
|
17.55
|
17.80
|
16.85
|
16.95
|
16.94
|
14.07
|
49,913,300
|
|
|
10/6/2022
|
-1.10 / -5.73%
|
19.15
|
19.15
|
18.05
|
18.10
|
18.57
|
15.02
|
10,662,400
|
|
|
10/5/2022
|
+0.40 / +2.13%
|
19.10
|
19.45
|
19.05
|
19.20
|
19.25
|
15.93
|
6,009,102
|
|
|
10/4/2022
|
+0.10 / +0.53%
|
19.20
|
19.20
|
18.50
|
18.80
|
18.85
|
15.60
|
19,266,300
|
|
|
10/3/2022
|
-1.30 / -6.50%
|
19.90
|
19.90
|
18.60
|
18.70
|
19.16
|
15.52
|
12,480,600
|
|
|
9/30/2022
|
+0.20 / +1.01%
|
19.70
|
20.00
|
19.30
|
20.00
|
19.68
|
16.60
|
9,327,300
|
|
|
9/29/2022
|
-0.15 / -0.75%
|
20.20
|
20.25
|
19.80
|
19.80
|
19.98
|
16.43
|
4,792,100
|
|
|
9/28/2022
|
-0.25 / -1.24%
|
20.00
|
20.25
|
19.95
|
19.95
|
20.06
|
16.56
|
3,502,300
|
|
|
9/27/2022
|
+0.10 / +0.50%
|
20.35
|
20.35
|
20.00
|
20.20
|
20.17
|
16.76
|
4,627,700
|
|
|
9/26/2022
|
-0.90 / -4.29%
|
20.60
|
20.90
|
19.90
|
20.10
|
20.14
|
16.68
|
12,166,800
|
|
|
9/23/2022
|
-0.25 / -1.18%
|
21.20
|
21.35
|
21.00
|
21.00
|
21.14
|
17.43
|
5,918,800
|
|
|
9/22/2022
|
+0.05 / +0.24%
|
21.00
|
21.25
|
20.85
|
21.25
|
21.04
|
17.63
|
10,475,000
|
|
|
9/21/2022
|
-0.15 / -0.70%
|
21.20
|
21.20
|
20.95
|
21.20
|
21.08
|
17.59
|
5,322,800
|
|
|
9/20/2022
|
+0.35 / +1.67%
|
21.35
|
21.35
|
20.95
|
21.35
|
21.12
|
17.72
|
11,245,100
|
|
|
9/19/2022
|
-0.80 / -3.67%
|
21.70
|
21.80
|
21.00
|
21.00
|
21.27
|
17.43
|
9,465,000
|
|
|
9/16/2022
|
-0.35 / -1.58%
|
22.25
|
22.35
|
21.75
|
21.80
|
22.01
|
18.09
|
7,455,700
|
|
|
9/15/2022
|
-0.25 / -1.12%
|
22.45
|
22.55
|
22.05
|
22.15
|
22.32
|
18.38
|
5,553,800
|
|
|
9/14/2022
|
-0.15 / -0.67%
|
22.05
|
22.45
|
22.00
|
22.40
|
22.21
|
18.59
|
7,134,660
|
|
|
9/13/2022
|
-0.05 / -0.22%
|
22.65
|
22.75
|
22.50
|
22.55
|
22.60
|
18.71
|
5,229,702
|
|
|
9/12/2022
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.74
|
18.76
|
3,253,100
|
|
|
9/9/2022
|
-0.10 / -0.44%
|
22.95
|
22.95
|
22.25
|
22.70
|
22.56
|
18.84
|
8,649,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|