|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
18.95
-0.15/-0.79%
2:10:02 PM
|
|
|
|
Closing price on 3/11/2020
|
|
| Open |
19.45 |
| High |
19.50 |
| Low |
17.90 |
| Volume |
8,899,580 |
| Split-adjusted Price |
4.24 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2020
|
-0.95 / -4.96%
|
19.45
|
19.50
|
17.90
|
18.20
|
18.58
|
4.24
|
8,899,580
|
|
|
3/10/2020
|
-0.10 / -0.52%
|
18.90
|
19.55
|
18.75
|
19.15
|
19.14
|
4.46
|
7,083,800
|
|
|
3/9/2020
|
-1.40 / -6.78%
|
19.55
|
19.90
|
19.25
|
19.25
|
19.42
|
4.48
|
13,279,460
|
|
|
3/6/2020
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.40
|
20.65
|
20.52
|
4.81
|
4,232,460
|
|
|
3/5/2020
|
-0.10 / -0.48%
|
20.90
|
20.95
|
20.65
|
20.65
|
20.81
|
4.81
|
4,512,210
|
|
|
3/4/2020
|
-0.15 / -0.72%
|
20.80
|
20.85
|
20.60
|
20.75
|
20.73
|
4.83
|
4,956,070
|
|
|
3/3/2020
|
+0.20 / +0.97%
|
21.05
|
21.15
|
20.80
|
20.90
|
20.98
|
4.87
|
6,547,626
|
|
|
3/2/2020
|
+0.30 / +1.47%
|
20.50
|
20.80
|
20.45
|
20.70
|
20.64
|
4.82
|
4,996,110
|
|
|
2/28/2020
|
-0.50 / -2.39%
|
20.50
|
20.75
|
20.35
|
20.40
|
20.50
|
4.75
|
7,149,670
|
|
|
2/27/2020
|
+0.40 / +1.95%
|
20.55
|
20.90
|
20.45
|
20.90
|
20.70
|
4.87
|
4,046,120
|
|
|
2/26/2020
|
-0.30 / -1.44%
|
20.35
|
20.90
|
20.35
|
20.50
|
20.61
|
4.77
|
5,183,630
|
|
|
2/25/2020
|
+0.70 / +3.48%
|
20.00
|
20.80
|
19.85
|
20.80
|
20.23
|
4.84
|
11,926,410
|
|
|
2/24/2020
|
-1.10 / -5.19%
|
20.70
|
20.80
|
20.10
|
20.10
|
20.39
|
4.68
|
12,138,250
|
|
|
2/21/2020
|
-0.45 / -2.08%
|
21.70
|
21.70
|
21.15
|
21.20
|
21.44
|
4.94
|
9,435,060
|
|
|
2/20/2020
|
+0.05 / +0.23%
|
21.80
|
21.90
|
21.60
|
21.65
|
21.73
|
5.04
|
6,104,470
|
|
|
2/19/2020
|
-0.15 / -0.69%
|
21.75
|
21.80
|
21.50
|
21.60
|
21.61
|
5.03
|
4,658,840
|
|
|
2/18/2020
|
-0.20 / -0.91%
|
22.05
|
22.10
|
21.70
|
21.75
|
21.91
|
5.06
|
6,765,600
|
|
|
2/17/2020
|
+0.20 / +0.92%
|
22.00
|
22.20
|
21.80
|
21.95
|
21.99
|
5.11
|
9,768,630
|
|
|
2/14/2020
|
+0.35 / +1.64%
|
21.60
|
21.90
|
21.55
|
21.75
|
21.76
|
5.06
|
9,083,550
|
|
|
2/13/2020
|
-0.25 / -1.15%
|
21.55
|
21.75
|
21.35
|
21.40
|
21.54
|
4.98
|
6,581,630
|
|
|
2/12/2020
|
+0.45 / +2.12%
|
21.45
|
21.90
|
21.30
|
21.65
|
21.68
|
5.04
|
11,080,490
|
|
|
2/11/2020
|
+0.20 / +0.95%
|
21.10
|
21.30
|
21.05
|
21.20
|
21.19
|
4.94
|
4,531,600
|
|
|
2/10/2020
|
-0.40 / -1.87%
|
21.10
|
21.30
|
20.95
|
21.00
|
21.10
|
4.89
|
7,033,337
|
|
|
2/7/2020
|
-0.40 / -1.83%
|
21.75
|
21.80
|
21.40
|
21.40
|
21.59
|
4.98
|
8,050,600
|
|
|
2/6/2020
|
+0.65 / +3.07%
|
21.15
|
22.00
|
20.90
|
21.80
|
21.54
|
5.08
|
13,166,109
|
|
|
2/5/2020
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.05
|
21.15
|
21.36
|
4.92
|
8,036,603
|
|
|
2/4/2020
|
+0.80 / +3.93%
|
20.65
|
21.55
|
20.15
|
21.15
|
20.76
|
4.92
|
9,596,660
|
|
|
2/3/2020
|
-0.45 / -2.16%
|
20.15
|
20.80
|
19.50
|
20.35
|
20.10
|
4.74
|
14,421,110
|
|
|
1/31/2020
|
-0.45 / -2.12%
|
21.05
|
21.55
|
20.80
|
20.80
|
21.17
|
4.84
|
8,065,490
|
|
|
1/30/2020
|
-1.15 / -5.13%
|
21.90
|
22.10
|
21.20
|
21.25
|
21.70
|
4.95
|
9,257,740
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
333,800
|
17.50
|
-0.57%
|
|
|
|
ACB
|
4,662,500
|
20.40
|
-1.21%
|
|
|
|
BAB
|
10,600
|
10.60
|
0.00%
|
|
|
|
BID
|
2,170,800
|
34.00
|
-1.45%
|
|
|
|
BVB
|
938,200
|
10.65
|
-1.84%
|
|
|
|
CTG
|
3,546,000
|
29.35
|
-1.34%
|
|
|
|
EIB
|
1,707,600
|
16.25
|
-0.91%
|
|
|
|
|
Market Update
Last updated at 2:10:01 PM
|
|
|
|
|