Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.00
+0.10/+0.42%
11:15:00 AM
|
|
|
Closing price on 12/16/2021
|
|
Open |
28.80 |
High |
28.80 |
Low |
28.20 |
Volume |
7,991,600 |
Split-adjusted Price |
19.54 |
|
|
MBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2021
|
-0.25 / -0.88%
|
28.80
|
28.80
|
28.20
|
28.25
|
28.38
|
19.54
|
7,991,600
|
|
12/15/2021
|
+0.25 / +0.88%
|
28.25
|
28.65
|
28.20
|
28.50
|
28.36
|
19.71
|
7,061,500
|
|
12/14/2021
|
-0.15 / -0.53%
|
28.35
|
28.60
|
28.20
|
28.25
|
28.35
|
19.54
|
6,748,600
|
|
12/13/2021
|
+0.05 / +0.18%
|
28.35
|
28.50
|
28.30
|
28.40
|
28.37
|
19.64
|
9,079,900
|
|
12/10/2021
|
-0.20 / -0.70%
|
28.65
|
28.70
|
28.25
|
28.35
|
28.51
|
19.61
|
6,326,300
|
|
12/9/2021
|
+0.15 / +0.53%
|
28.10
|
28.60
|
28.10
|
28.55
|
28.38
|
19.74
|
4,955,200
|
|
12/8/2021
|
+0.25 / +0.89%
|
28.20
|
28.70
|
28.05
|
28.40
|
28.28
|
19.64
|
7,667,700
|
|
12/7/2021
|
+0.65 / +2.36%
|
27.70
|
28.20
|
27.65
|
28.15
|
27.88
|
19.47
|
8,072,500
|
|
12/6/2021
|
-0.80 / -2.83%
|
28.30
|
28.55
|
27.00
|
27.50
|
27.81
|
19.02
|
16,636,900
|
|
12/3/2021
|
-0.80 / -2.75%
|
29.30
|
29.40
|
28.30
|
28.30
|
28.94
|
19.57
|
12,442,600
|
|
12/2/2021
|
-0.40 / -1.36%
|
29.65
|
29.70
|
29.10
|
29.10
|
29.45
|
20.12
|
8,376,200
|
|
12/1/2021
|
+0.50 / +1.72%
|
29.00
|
29.50
|
28.80
|
29.50
|
29.09
|
20.40
|
11,250,600
|
|
11/30/2021
|
-0.80 / -2.68%
|
30.15
|
30.20
|
28.90
|
29.00
|
29.56
|
20.06
|
24,294,000
|
|
11/29/2021
|
-0.50 / -1.65%
|
29.70
|
29.95
|
29.40
|
29.80
|
29.67
|
20.61
|
18,687,100
|
|
11/26/2021
|
-0.60 / -1.94%
|
31.10
|
31.15
|
30.15
|
30.30
|
30.76
|
20.95
|
23,275,847
|
|
11/25/2021
|
0.00 / 0.00%
|
31.30
|
31.45
|
30.75
|
30.90
|
31.04
|
21.37
|
21,849,000
|
|
11/24/2021
|
+2.00 / +6.92%
|
28.90
|
30.90
|
28.75
|
30.90
|
30.08
|
21.37
|
43,004,800
|
|
11/23/2021
|
-0.30 / -1.03%
|
29.35
|
29.40
|
28.85
|
28.90
|
29.10
|
19.99
|
11,955,200
|
|
11/22/2021
|
+0.90 / +3.18%
|
28.45
|
29.50
|
28.40
|
29.20
|
29.13
|
20.19
|
23,975,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:14:59 AM
|
|
|
|
|