Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.05
+0.05/+0.21%
11:55:00 AM
|
|
|
Closing price on 11/5/2021
|
|
Open |
28.95 |
High |
28.95 |
Low |
28.60 |
Volume |
8,314,100 |
Split-adjusted Price |
19.81 |
|
|
MBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/8/2021
|
+0.05 / +0.18%
|
27.65
|
27.80
|
27.55
|
27.70
|
27.66
|
19.16
|
8,131,000
|
|
10/7/2021
|
+0.15 / +0.55%
|
27.90
|
27.90
|
27.55
|
27.65
|
27.71
|
19.12
|
6,508,000
|
|
10/6/2021
|
+0.10 / +0.36%
|
27.50
|
27.55
|
27.15
|
27.50
|
27.32
|
19.02
|
10,057,200
|
|
10/5/2021
|
+0.30 / +1.11%
|
27.05
|
27.40
|
27.05
|
27.40
|
27.25
|
18.95
|
9,463,100
|
|
10/4/2021
|
-0.35 / -1.28%
|
27.45
|
27.50
|
26.90
|
27.10
|
27.13
|
18.74
|
12,234,100
|
|
10/1/2021
|
-0.40 / -1.44%
|
27.90
|
27.95
|
27.25
|
27.45
|
27.60
|
18.98
|
18,103,211
|
|
9/30/2021
|
+0.05 / +0.18%
|
27.80
|
28.15
|
27.75
|
27.85
|
27.98
|
19.26
|
7,382,300
|
|
9/29/2021
|
-0.20 / -0.71%
|
28.00
|
28.20
|
27.75
|
27.80
|
27.94
|
19.23
|
11,676,600
|
|
9/28/2021
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.80
|
28.00
|
27.98
|
19.36
|
7,590,700
|
|
9/27/2021
|
-0.70 / -2.44%
|
28.90
|
29.00
|
28.00
|
28.00
|
28.41
|
19.36
|
9,568,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
175,600
|
7.40
|
0.00%
|
|
|
ACB
|
1,268,600
|
24.95
|
0.00%
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
BID
|
323,600
|
45.65
|
-0.11%
|
|
|
BVB
|
52,500
|
11.10
|
0.00%
|
|
|
CTG
|
638,000
|
34.90
|
-0.29%
|
|
|
EIB
|
706,500
|
18.05
|
0.28%
|
|
|
EVF
|
1,357,100
|
10.35
|
1.47%
|
|
|
|
Market Update
Last updated at 11:55:00 AM
|
|
|
|
|