|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.95
-0.05/-0.21%
3:05:01 PM
|
|
|
|
Closing price on 10/5/2020
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
13,749,710 |
| Split-adjusted Price |
9.07 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
+0.40 / +2.31%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.68
|
9.07
|
13,749,710
|
|
|
10/2/2020
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.65
|
19.85
|
19.82
|
8.84
|
13,138,020
|
|
|
10/1/2020
|
+0.10 / +0.51%
|
19.90
|
20.00
|
19.70
|
19.85
|
19.80
|
8.84
|
7,966,350
|
|
|
9/30/2020
|
+0.10 / +0.51%
|
19.65
|
19.80
|
19.55
|
19.75
|
19.66
|
8.80
|
5,901,702
|
|
|
9/29/2020
|
-0.35 / -1.75%
|
20.00
|
20.05
|
19.65
|
19.65
|
19.88
|
8.75
|
8,597,110
|
|
|
9/28/2020
|
+0.40 / +2.04%
|
19.75
|
20.10
|
19.65
|
20.00
|
19.95
|
8.91
|
9,515,340
|
|
|
9/25/2020
|
0.00 / 0.00%
|
19.70
|
19.75
|
19.35
|
19.60
|
19.59
|
8.73
|
6,534,900
|
|
|
9/24/2020
|
+0.40 / +2.08%
|
19.35
|
19.65
|
19.20
|
19.60
|
19.44
|
8.73
|
14,909,780
|
|
|
9/23/2020
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.10
|
19.20
|
19.25
|
8.55
|
10,020,680
|
|
|
9/22/2020
|
+0.15 / +0.79%
|
19.05
|
19.25
|
19.00
|
19.20
|
19.15
|
8.55
|
9,969,810
|
|
|
9/21/2020
|
+0.30 / +1.60%
|
19.00
|
19.25
|
18.85
|
19.05
|
19.09
|
8.49
|
11,616,030
|
|
|
9/18/2020
|
+0.65 / +3.59%
|
18.20
|
18.80
|
18.15
|
18.75
|
18.51
|
8.35
|
11,943,520
|
|
|
9/17/2020
|
0.00 / 0.00%
|
18.05
|
18.45
|
18.05
|
18.10
|
18.23
|
8.06
|
7,410,540
|
|
|
9/16/2020
|
0.00 / 0.00%
|
18.05
|
18.15
|
18.00
|
18.10
|
18.07
|
8.06
|
2,613,980
|
|
|
9/15/2020
|
-0.05 / -0.28%
|
18.15
|
18.25
|
18.05
|
18.10
|
18.10
|
8.06
|
5,604,340
|
|
|
9/14/2020
|
+0.30 / +1.68%
|
18.00
|
18.25
|
17.95
|
18.15
|
18.10
|
8.08
|
4,580,680
|
|
|
9/11/2020
|
+0.05 / +0.28%
|
17.80
|
17.90
|
17.65
|
17.85
|
17.81
|
7.95
|
4,230,940
|
|
|
9/10/2020
|
+0.05 / +0.28%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.89
|
7.93
|
3,129,160
|
|
|
9/9/2020
|
-0.05 / -0.28%
|
17.60
|
17.80
|
17.60
|
17.75
|
17.68
|
7.91
|
3,715,080
|
|
|
9/8/2020
|
+0.10 / +0.56%
|
17.80
|
17.85
|
17.55
|
17.80
|
17.70
|
7.93
|
3,480,610
|
|
|
9/7/2020
|
-0.35 / -1.94%
|
18.15
|
18.15
|
17.70
|
17.70
|
17.94
|
7.88
|
7,654,310
|
|
|
9/4/2020
|
-0.15 / -0.82%
|
17.85
|
18.10
|
17.85
|
18.05
|
17.99
|
8.04
|
5,378,800
|
|
|
9/3/2020
|
+0.10 / +0.55%
|
18.20
|
18.35
|
18.10
|
18.20
|
18.20
|
8.11
|
4,950,930
|
|
|
9/1/2020
|
+0.15 / +0.84%
|
18.05
|
18.10
|
17.90
|
18.10
|
18.01
|
8.06
|
8,053,334
|
|
|
8/31/2020
|
+0.05 / +0.28%
|
18.00
|
18.20
|
17.90
|
17.95
|
18.04
|
8.00
|
3,916,140
|
|
|
8/28/2020
|
0.00 / 0.00%
|
18.00
|
18.15
|
17.90
|
17.90
|
18.03
|
7.97
|
6,040,590
|
|
|
8/27/2020
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.75
|
17.90
|
17.87
|
7.97
|
3,597,610
|
|
|
8/26/2020
|
-0.15 / -0.83%
|
18.00
|
18.15
|
17.90
|
17.90
|
18.00
|
7.97
|
5,831,990
|
|
|
8/25/2020
|
+0.25 / +1.40%
|
17.90
|
18.30
|
17.85
|
18.05
|
18.10
|
8.04
|
12,351,760
|
|
|
8/24/2020
|
+0.50 / +2.89%
|
17.40
|
17.85
|
17.40
|
17.80
|
17.63
|
7.93
|
8,344,270
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|