|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
19.20
+0.05/+0.26%
3:09:14 PM
|
|
|
|
Closing price on 12/20/2019
|
|
| Open |
20.70 |
| High |
21.10 |
| Low |
20.70 |
| Volume |
1,926,570 |
| Split-adjusted Price |
4.89 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2019
|
+0.30 / +1.45%
|
20.70
|
21.10
|
20.70
|
21.00
|
20.89
|
4.89
|
1,926,570
|
|
|
12/19/2019
|
-0.30 / -1.43%
|
21.10
|
21.15
|
20.70
|
20.70
|
20.90
|
4.82
|
4,948,220
|
|
|
12/18/2019
|
-0.05 / -0.24%
|
21.00
|
21.25
|
21.00
|
21.00
|
21.10
|
4.89
|
3,920,310
|
|
|
12/17/2019
|
-0.35 / -1.64%
|
21.40
|
21.40
|
21.00
|
21.05
|
21.22
|
4.90
|
6,751,986
|
|
|
12/16/2019
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.51
|
4.98
|
12,681,340
|
|
|
12/13/2019
|
0.00 / 0.00%
|
21.90
|
21.95
|
21.60
|
21.80
|
21.78
|
5.08
|
2,491,410
|
|
|
12/12/2019
|
0.00 / 0.00%
|
21.80
|
22.05
|
21.75
|
21.80
|
21.88
|
5.08
|
2,785,040
|
|
|
12/11/2019
|
+0.70 / +3.32%
|
21.20
|
21.80
|
21.10
|
21.80
|
21.41
|
5.08
|
3,636,380
|
|
|
12/10/2019
|
-0.35 / -1.63%
|
21.40
|
21.45
|
21.10
|
21.10
|
21.22
|
4.91
|
4,244,930
|
|
|
12/9/2019
|
-0.40 / -1.83%
|
21.85
|
21.85
|
21.40
|
21.45
|
21.56
|
4.99
|
4,157,170
|
|
|
12/6/2019
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.75
|
21.85
|
21.84
|
5.09
|
1,331,500
|
|
|
12/5/2019
|
-0.35 / -1.58%
|
22.20
|
22.25
|
21.80
|
21.85
|
21.93
|
5.09
|
1,875,780
|
|
|
12/4/2019
|
+0.65 / +3.02%
|
21.75
|
22.20
|
21.40
|
22.20
|
21.86
|
5.17
|
3,853,830
|
|
|
12/3/2019
|
+0.15 / +0.70%
|
21.40
|
21.70
|
21.10
|
21.55
|
21.45
|
5.02
|
7,069,102
|
|
|
12/2/2019
|
-0.75 / -3.39%
|
22.15
|
22.35
|
21.40
|
21.40
|
21.77
|
4.98
|
3,459,040
|
|
|
11/29/2019
|
+0.05 / +0.23%
|
22.15
|
22.20
|
21.90
|
22.15
|
22.06
|
5.16
|
2,973,140
|
|
|
11/28/2019
|
-0.50 / -2.21%
|
22.55
|
22.65
|
22.10
|
22.10
|
22.27
|
5.15
|
4,977,410
|
|
|
11/27/2019
|
-0.05 / -0.22%
|
22.65
|
22.80
|
22.45
|
22.60
|
22.57
|
5.26
|
2,538,060
|
|
|
11/26/2019
|
+0.25 / +1.12%
|
22.55
|
22.70
|
22.40
|
22.65
|
22.58
|
5.27
|
2,983,980
|
|
|
11/25/2019
|
+0.05 / +0.22%
|
22.35
|
22.50
|
22.20
|
22.40
|
22.35
|
5.22
|
3,740,920
|
|
|
11/22/2019
|
-0.05 / -0.22%
|
22.60
|
22.70
|
22.10
|
22.35
|
22.42
|
5.20
|
5,232,380
|
|
|
11/21/2019
|
-0.20 / -0.88%
|
22.55
|
22.65
|
22.10
|
22.40
|
22.39
|
5.22
|
6,335,670
|
|
|
11/20/2019
|
-0.15 / -0.66%
|
22.70
|
22.80
|
22.55
|
22.60
|
22.64
|
5.26
|
2,287,190
|
|
|
11/19/2019
|
+0.15 / +0.66%
|
22.60
|
22.75
|
22.50
|
22.75
|
22.64
|
5.30
|
2,784,600
|
|
|
11/18/2019
|
-0.15 / -0.66%
|
22.70
|
22.85
|
22.60
|
22.60
|
22.68
|
5.26
|
3,911,980
|
|
|
11/15/2019
|
-0.20 / -0.87%
|
22.95
|
22.95
|
22.70
|
22.75
|
22.80
|
5.30
|
5,963,420
|
|
|
11/14/2019
|
-0.30 / -1.29%
|
23.25
|
23.25
|
22.85
|
22.95
|
23.00
|
5.34
|
7,624,520
|
|
|
11/13/2019
|
-0.05 / -0.21%
|
23.35
|
23.45
|
23.15
|
23.25
|
23.27
|
5.41
|
5,125,180
|
|
|
11/12/2019
|
-0.15 / -0.64%
|
23.45
|
23.50
|
23.30
|
23.30
|
23.41
|
5.43
|
4,579,160
|
|
|
11/11/2019
|
+0.05 / +0.21%
|
23.70
|
23.85
|
23.35
|
23.45
|
23.58
|
5.46
|
14,442,520
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
512,300
|
17.70
|
0.00%
|
|
|
|
ACB
|
12,839,800
|
20.60
|
-1.90%
|
|
|
|
BAB
|
300
|
10.80
|
0.93%
|
|
|
|
BID
|
5,007,700
|
34.60
|
0.00%
|
|
|
|
BVB
|
3,560,100
|
10.85
|
1.88%
|
|
|
|
CTG
|
9,633,400
|
29.80
|
0.51%
|
|
|
|
EIB
|
3,387,200
|
16.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|