|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 12/1/2020
|
|
| Open |
20.05 |
| High |
20.85 |
| Low |
20.05 |
| Volume |
21,092,600 |
| Split-adjusted Price |
10.68 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
+0.50 / +2.46%
|
20.05
|
20.85
|
20.05
|
20.85
|
20.48
|
10.68
|
21,092,600
|
|
|
11/30/2020
|
+0.35 / +1.75%
|
20.40
|
20.60
|
20.20
|
20.35
|
20.41
|
10.42
|
18,683,250
|
|
|
11/27/2020
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.40
|
20.00
|
19.69
|
10.25
|
17,675,030
|
|
|
11/26/2020
|
+0.05 / +0.26%
|
19.25
|
19.50
|
19.20
|
19.50
|
19.35
|
9.99
|
12,447,470
|
|
|
11/25/2020
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.30
|
19.45
|
19.41
|
9.96
|
7,017,830
|
|
|
11/24/2020
|
+0.15 / +0.78%
|
19.40
|
19.50
|
19.20
|
19.35
|
19.35
|
9.91
|
8,664,990
|
|
|
11/23/2020
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.05
|
19.20
|
19.17
|
9.84
|
9,013,500
|
|
|
11/20/2020
|
-0.20 / -1.03%
|
19.45
|
19.50
|
19.25
|
19.30
|
19.34
|
9.89
|
7,118,600
|
|
|
11/19/2020
|
-0.15 / -0.76%
|
19.75
|
19.80
|
19.40
|
19.50
|
19.60
|
9.99
|
13,407,160
|
|
|
11/18/2020
|
+0.10 / +0.51%
|
19.65
|
20.00
|
19.45
|
19.65
|
19.73
|
10.07
|
11,311,450
|
|
|
11/17/2020
|
+0.50 / +2.62%
|
19.15
|
19.55
|
19.10
|
19.55
|
19.40
|
10.01
|
9,945,750
|
|
|
11/16/2020
|
-0.25 / -1.30%
|
19.50
|
19.60
|
19.00
|
19.05
|
19.39
|
9.76
|
20,068,100
|
|
|
11/13/2020
|
+0.60 / +3.21%
|
18.80
|
19.30
|
18.80
|
19.30
|
19.12
|
9.89
|
16,110,590
|
|
|
11/12/2020
|
+0.45 / +2.47%
|
18.30
|
18.70
|
18.25
|
18.70
|
18.53
|
9.58
|
10,547,260
|
|
|
11/11/2020
|
+0.15 / +0.83%
|
18.20
|
18.35
|
18.05
|
18.25
|
18.22
|
9.35
|
9,353,320
|
|
|
11/10/2020
|
-0.15 / -0.82%
|
18.40
|
18.50
|
18.10
|
18.10
|
18.29
|
9.27
|
6,776,330
|
|
|
11/9/2020
|
+0.25 / +1.39%
|
18.10
|
18.30
|
18.05
|
18.25
|
18.20
|
9.35
|
3,710,450
|
|
|
11/6/2020
|
-0.30 / -1.64%
|
18.30
|
18.40
|
17.95
|
18.00
|
18.09
|
9.22
|
3,992,580
|
|
|
11/5/2020
|
-0.15 / -0.81%
|
18.50
|
18.55
|
18.20
|
18.30
|
18.42
|
9.37
|
6,789,020
|
|
|
11/4/2020
|
+0.20 / +1.10%
|
18.60
|
18.60
|
18.20
|
18.45
|
18.41
|
9.45
|
4,685,210
|
|
|
11/3/2020
|
+0.25 / +1.39%
|
18.10
|
18.35
|
18.00
|
18.25
|
18.14
|
9.35
|
3,590,520
|
|
|
11/2/2020
|
+0.20 / +1.12%
|
17.95
|
18.00
|
17.80
|
18.00
|
17.89
|
9.22
|
3,692,210
|
|
|
10/30/2020
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.60
|
17.80
|
17.73
|
9.12
|
5,736,540
|
|
|
10/29/2020
|
+0.25 / +1.42%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.69
|
9.12
|
6,240,080
|
|
|
10/28/2020
|
-0.35 / -1.96%
|
17.75
|
17.95
|
17.50
|
17.55
|
17.69
|
8.99
|
8,067,830
|
|
|
10/27/2020
|
-0.50 / -2.72%
|
18.40
|
18.40
|
17.90
|
17.90
|
18.12
|
9.17
|
9,859,070
|
|
|
10/26/2020
|
-0.45 / -2.39%
|
18.80
|
18.85
|
18.40
|
18.40
|
18.62
|
9.43
|
9,266,880
|
|
|
10/23/2020
|
+0.05 / +0.27%
|
19.00
|
19.00
|
18.65
|
18.85
|
18.82
|
9.66
|
6,775,724
|
|
|
10/22/2020
|
+0.25 / +1.35%
|
18.65
|
18.80
|
18.40
|
18.80
|
18.54
|
9.63
|
7,256,230
|
|
|
10/21/2020
|
-0.15 / -0.80%
|
18.90
|
19.05
|
18.55
|
18.55
|
18.86
|
9.50
|
10,500,440
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|