Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.90
+0.15/+0.63%
3:04:59 PM
|
|
|
Closing price on 11/19/2021
|
|
Open |
28.20 |
High |
28.95 |
Low |
28.00 |
Volume |
18,472,600 |
Split-adjusted Price |
19.57 |
|
|
MBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2021
|
0.00 / 0.00%
|
28.20
|
28.95
|
28.00
|
28.30
|
28.55
|
19.57
|
18,472,600
|
|
11/18/2021
|
-0.40 / -1.39%
|
28.70
|
28.70
|
28.30
|
28.30
|
28.39
|
19.57
|
15,733,900
|
|
11/17/2021
|
+0.05 / +0.17%
|
28.65
|
28.70
|
28.40
|
28.70
|
28.53
|
19.85
|
7,030,400
|
|
11/16/2021
|
+0.05 / +0.17%
|
28.80
|
28.95
|
28.50
|
28.65
|
28.74
|
19.81
|
14,426,000
|
|
11/15/2021
|
+0.05 / +0.18%
|
28.70
|
29.00
|
28.45
|
28.60
|
28.75
|
19.78
|
12,611,200
|
|
11/12/2021
|
+0.45 / +1.60%
|
28.00
|
28.55
|
28.00
|
28.55
|
28.20
|
19.74
|
10,335,800
|
|
11/11/2021
|
-0.50 / -1.75%
|
28.60
|
28.60
|
28.00
|
28.10
|
28.25
|
19.43
|
15,999,000
|
|
11/10/2021
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.55
|
28.60
|
28.65
|
19.78
|
10,717,900
|
|
11/9/2021
|
+0.10 / +0.35%
|
28.60
|
28.95
|
28.50
|
28.60
|
28.70
|
19.78
|
12,353,700
|
|
11/8/2021
|
-0.15 / -0.52%
|
28.65
|
28.80
|
28.40
|
28.50
|
28.53
|
19.71
|
13,963,500
|
|
11/5/2021
|
-0.25 / -0.87%
|
28.95
|
28.95
|
28.60
|
28.65
|
28.70
|
19.81
|
8,314,100
|
|
11/4/2021
|
-0.25 / -0.86%
|
29.25
|
29.35
|
28.85
|
28.90
|
29.03
|
19.99
|
10,815,400
|
|
11/3/2021
|
+0.75 / +2.64%
|
28.40
|
29.50
|
28.40
|
29.15
|
28.97
|
20.16
|
28,097,000
|
|
11/2/2021
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.25
|
28.40
|
28.35
|
19.64
|
10,452,300
|
|
11/1/2021
|
-0.10 / -0.35%
|
28.60
|
28.70
|
28.30
|
28.40
|
28.51
|
19.64
|
10,652,400
|
|
10/29/2021
|
0.00 / 0.00%
|
28.50
|
28.60
|
28.20
|
28.50
|
28.41
|
19.71
|
10,951,500
|
|
10/28/2021
|
+0.10 / +0.35%
|
28.65
|
28.65
|
28.35
|
28.50
|
28.48
|
19.71
|
9,106,800
|
|
10/27/2021
|
+0.45 / +1.61%
|
28.00
|
28.40
|
27.95
|
28.40
|
28.21
|
19.64
|
10,230,000
|
|
10/26/2021
|
+0.35 / +1.27%
|
27.70
|
27.95
|
27.60
|
27.95
|
27.76
|
19.33
|
6,836,900
|
|
10/25/2021
|
-0.30 / -1.08%
|
27.95
|
28.00
|
27.60
|
27.60
|
27.73
|
19.09
|
9,365,400
|
|
10/22/2021
|
0.00 / 0.00%
|
28.15
|
28.15
|
27.85
|
27.90
|
27.97
|
19.29
|
7,578,900
|
|
10/21/2021
|
-0.30 / -1.06%
|
28.50
|
28.50
|
27.90
|
27.90
|
28.13
|
19.29
|
10,195,600
|
|
10/20/2021
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.80
|
28.20
|
28.22
|
19.50
|
8,937,900
|
|
10/19/2021
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.10
|
28.20
|
28.29
|
19.50
|
10,120,000
|
|
10/18/2021
|
0.00 / 0.00%
|
28.75
|
28.75
|
28.35
|
28.40
|
28.51
|
19.64
|
8,432,600
|
|
10/15/2021
|
-0.10 / -0.35%
|
28.75
|
28.75
|
28.35
|
28.40
|
28.54
|
19.64
|
8,189,500
|
|
10/14/2021
|
-0.10 / -0.35%
|
28.75
|
28.80
|
28.50
|
28.50
|
28.65
|
19.71
|
13,310,200
|
|
10/13/2021
|
-0.15 / -0.52%
|
29.10
|
29.10
|
28.60
|
28.60
|
28.82
|
19.78
|
10,776,700
|
|
10/12/2021
|
-0.05 / -0.17%
|
29.15
|
29.15
|
28.55
|
28.75
|
28.84
|
19.88
|
16,399,900
|
|
10/11/2021
|
+1.10 / +3.97%
|
27.80
|
28.80
|
27.75
|
28.80
|
28.30
|
19.92
|
25,214,700
|
|
|
|
|
|
|
|
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
|
|
|
|
|