|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.00
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 2/9/2022
|
|
| Open |
33.80 |
| High |
34.15 |
| Low |
33.30 |
| Volume |
22,270,700 |
| Split-adjusted Price |
23.03 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
-0.50 / -1.48%
|
33.80
|
34.15
|
33.30
|
33.30
|
33.72
|
23.03
|
22,270,700
|
|
|
2/8/2022
|
0.00 / 0.00%
|
33.60
|
34.15
|
33.30
|
33.80
|
33.75
|
23.37
|
19,013,100
|
|
|
2/7/2022
|
+0.10 / +0.30%
|
34.30
|
34.50
|
33.55
|
33.80
|
34.04
|
23.37
|
18,057,700
|
|
|
1/28/2022
|
+0.70 / +2.12%
|
33.30
|
34.20
|
33.20
|
33.70
|
33.76
|
23.31
|
25,385,200
|
|
|
1/27/2022
|
-0.30 / -0.90%
|
33.00
|
33.35
|
32.55
|
33.00
|
32.92
|
22.82
|
20,450,800
|
|
|
1/26/2022
|
+0.70 / +2.15%
|
32.95
|
33.90
|
32.80
|
33.30
|
33.36
|
23.03
|
27,764,600
|
|
|
1/25/2022
|
+0.50 / +1.56%
|
32.00
|
32.70
|
31.90
|
32.60
|
32.33
|
22.54
|
21,117,500
|
|
|
1/24/2022
|
+0.30 / +0.94%
|
31.85
|
33.00
|
31.65
|
32.10
|
32.33
|
22.20
|
34,158,700
|
|
|
1/21/2022
|
+1.60 / +5.30%
|
30.20
|
32.30
|
30.10
|
31.80
|
31.45
|
21.99
|
51,731,200
|
|
|
1/20/2022
|
+0.60 / +2.03%
|
29.70
|
30.50
|
29.25
|
30.20
|
29.76
|
20.89
|
16,809,800
|
|
|
1/19/2022
|
-0.30 / -1.00%
|
30.20
|
30.80
|
29.60
|
29.60
|
30.24
|
20.47
|
12,757,700
|
|
|
1/18/2022
|
+0.40 / +1.36%
|
29.70
|
30.35
|
29.50
|
29.90
|
29.92
|
20.68
|
14,608,700
|
|
|
1/17/2022
|
-0.15 / -0.51%
|
29.70
|
30.75
|
29.50
|
29.50
|
30.29
|
20.40
|
30,724,300
|
|
|
1/14/2022
|
-0.05 / -0.17%
|
29.50
|
30.15
|
29.25
|
29.65
|
29.75
|
20.50
|
9,995,100
|
|
|
1/13/2022
|
+0.50 / +1.71%
|
29.70
|
30.85
|
29.55
|
29.70
|
30.19
|
20.54
|
35,345,700
|
|
|
1/12/2022
|
+1.30 / +4.66%
|
28.20
|
29.20
|
28.05
|
29.20
|
28.65
|
20.19
|
15,389,300
|
|
|
1/11/2022
|
-0.20 / -0.71%
|
28.25
|
28.50
|
27.90
|
27.90
|
28.21
|
19.29
|
9,014,846
|
|
|
1/10/2022
|
-0.50 / -1.75%
|
28.55
|
28.75
|
28.10
|
28.10
|
28.40
|
19.43
|
12,633,400
|
|
|
1/7/2022
|
+0.25 / +0.88%
|
28.35
|
28.85
|
28.30
|
28.60
|
28.53
|
19.78
|
10,327,200
|
|
|
1/6/2022
|
-0.35 / -1.22%
|
28.50
|
28.60
|
28.15
|
28.35
|
28.37
|
19.61
|
13,251,400
|
|
|
1/5/2022
|
-0.40 / -1.37%
|
29.10
|
29.15
|
28.65
|
28.70
|
28.80
|
19.85
|
10,392,300
|
|
|
1/4/2022
|
+0.20 / +0.69%
|
29.20
|
29.40
|
29.05
|
29.10
|
29.19
|
20.12
|
10,081,700
|
|
|
12/31/2021
|
+0.45 / +1.58%
|
28.70
|
29.35
|
28.50
|
28.90
|
29.01
|
19.99
|
13,349,200
|
|
|
12/30/2021
|
+0.15 / +0.53%
|
28.60
|
28.75
|
28.30
|
28.45
|
28.51
|
19.67
|
5,636,200
|
|
|
12/29/2021
|
0.00 / 0.00%
|
28.45
|
28.85
|
28.25
|
28.30
|
28.59
|
19.57
|
10,066,500
|
|
|
12/28/2021
|
+0.15 / +0.53%
|
28.35
|
28.40
|
28.05
|
28.30
|
28.21
|
19.57
|
7,642,500
|
|
|
12/27/2021
|
0.00 / 0.00%
|
28.30
|
28.40
|
27.90
|
28.15
|
28.14
|
19.47
|
4,355,400
|
|
|
12/24/2021
|
+0.85 / +3.11%
|
27.25
|
28.15
|
27.25
|
28.15
|
27.68
|
19.47
|
7,750,150
|
|
|
12/23/2021
|
-0.35 / -1.27%
|
27.80
|
27.85
|
27.10
|
27.30
|
27.36
|
18.88
|
10,498,700
|
|
|
12/22/2021
|
-0.30 / -1.07%
|
27.95
|
28.05
|
27.55
|
27.65
|
27.77
|
19.12
|
9,235,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|