|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
26.40
+0.40/+1.54%
3:09:15 PM
|
|
|
|
Closing price on 2/18/2020
|
|
| Open |
22.05 |
| High |
22.10 |
| Low |
21.70 |
| Volume |
6,765,600 |
| Split-adjusted Price |
8.42 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2020
|
-0.20 / -0.91%
|
22.05
|
22.10
|
21.70
|
21.75
|
21.91
|
8.42
|
6,765,600
|
|
|
2/17/2020
|
+0.20 / +0.92%
|
22.00
|
22.20
|
21.80
|
21.95
|
21.99
|
8.50
|
9,768,630
|
|
|
2/14/2020
|
+0.35 / +1.64%
|
21.60
|
21.90
|
21.55
|
21.75
|
21.76
|
8.42
|
9,083,550
|
|
|
2/13/2020
|
-0.25 / -1.15%
|
21.55
|
21.75
|
21.35
|
21.40
|
21.54
|
8.29
|
6,581,630
|
|
|
2/12/2020
|
+0.45 / +2.12%
|
21.45
|
21.90
|
21.30
|
21.65
|
21.68
|
8.39
|
11,080,490
|
|
|
2/11/2020
|
+0.20 / +0.95%
|
21.10
|
21.30
|
21.05
|
21.20
|
21.19
|
8.21
|
4,531,600
|
|
|
2/10/2020
|
-0.40 / -1.87%
|
21.10
|
21.30
|
20.95
|
21.00
|
21.10
|
8.13
|
7,033,337
|
|
|
2/7/2020
|
-0.40 / -1.83%
|
21.75
|
21.80
|
21.40
|
21.40
|
21.59
|
8.29
|
8,050,600
|
|
|
2/6/2020
|
+0.65 / +3.07%
|
21.15
|
22.00
|
20.90
|
21.80
|
21.54
|
8.44
|
13,166,109
|
|
|
2/5/2020
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.05
|
21.15
|
21.36
|
8.19
|
8,036,603
|
|
|
2/4/2020
|
+0.80 / +3.93%
|
20.65
|
21.55
|
20.15
|
21.15
|
20.76
|
8.19
|
9,596,660
|
|
|
2/3/2020
|
-0.45 / -2.16%
|
20.15
|
20.80
|
19.50
|
20.35
|
20.10
|
7.88
|
14,421,110
|
|
|
1/31/2020
|
-0.45 / -2.12%
|
21.05
|
21.55
|
20.80
|
20.80
|
21.17
|
8.06
|
8,065,490
|
|
|
1/30/2020
|
-1.15 / -5.13%
|
21.90
|
22.10
|
21.20
|
21.25
|
21.70
|
8.23
|
9,257,740
|
|
|
1/22/2020
|
-0.15 / -0.67%
|
22.55
|
22.60
|
22.35
|
22.40
|
22.46
|
8.68
|
5,507,290
|
|
|
1/21/2020
|
+0.55 / +2.50%
|
22.10
|
22.60
|
22.05
|
22.55
|
22.41
|
8.73
|
5,280,740
|
|
|
1/20/2020
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.85
|
22.00
|
21.96
|
8.52
|
4,308,990
|
|
|
1/17/2020
|
0.00 / 0.00%
|
22.05
|
22.25
|
21.90
|
22.00
|
22.10
|
8.52
|
4,855,330
|
|
|
1/16/2020
|
+0.55 / +2.56%
|
21.55
|
22.15
|
21.50
|
22.00
|
21.90
|
8.52
|
8,169,550
|
|
|
1/15/2020
|
-0.05 / -0.23%
|
21.50
|
21.60
|
21.45
|
21.45
|
21.51
|
8.31
|
3,625,930
|
|
|
1/14/2020
|
+0.20 / +0.94%
|
21.30
|
21.65
|
21.25
|
21.50
|
21.45
|
8.33
|
4,557,920
|
|
|
1/13/2020
|
-0.10 / -0.47%
|
21.45
|
21.60
|
21.25
|
21.30
|
21.43
|
8.25
|
2,921,820
|
|
|
1/10/2020
|
+0.35 / +1.66%
|
21.15
|
21.65
|
21.15
|
21.40
|
21.43
|
8.29
|
8,593,950
|
|
|
1/9/2020
|
+0.35 / +1.69%
|
20.95
|
21.15
|
20.75
|
21.05
|
20.95
|
8.15
|
3,298,470
|
|
|
1/8/2020
|
-0.30 / -1.43%
|
20.80
|
21.00
|
20.70
|
20.70
|
20.80
|
8.02
|
4,203,950
|
|
|
1/7/2020
|
+0.05 / +0.24%
|
21.00
|
21.15
|
20.85
|
21.00
|
21.00
|
8.13
|
2,684,180
|
|
|
1/6/2020
|
-0.30 / -1.41%
|
21.15
|
21.20
|
20.95
|
20.95
|
21.08
|
8.11
|
2,609,270
|
|
|
1/3/2020
|
+0.05 / +0.24%
|
21.45
|
21.50
|
21.20
|
21.25
|
21.35
|
8.23
|
3,476,230
|
|
|
1/2/2020
|
+0.40 / +1.92%
|
20.90
|
21.25
|
20.80
|
21.20
|
21.06
|
8.21
|
2,849,190
|
|
|
12/31/2019
|
-0.15 / -0.72%
|
21.00
|
21.05
|
20.80
|
20.80
|
20.87
|
8.06
|
2,192,910
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,678,700
|
8.50
|
2.41%
|
|
|
|
ACB
|
17,316,100
|
22.25
|
1.83%
|
|
|
|
BAB
|
20,100
|
12.20
|
1.67%
|
|
|
|
BID
|
11,238,100
|
37.20
|
1.78%
|
|
|
|
BVB
|
7,589,400
|
13.20
|
3.94%
|
|
|
|
CTG
|
11,497,400
|
44.40
|
3.98%
|
|
|
|
EIB
|
24,206,200
|
23.65
|
1.07%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|