|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.35
+0.35/+1.46%
3:09:14 PM
|
|
|
|
Closing price on 3/23/2020
|
|
| Open |
15.20 |
| High |
15.60 |
| Low |
14.90 |
| Volume |
14,221,260 |
| Split-adjusted Price |
4.33 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-1.10 / -6.88%
|
15.20
|
15.60
|
14.90
|
14.90
|
15.01
|
4.33
|
14,221,260
|
|
|
3/20/2020
|
-0.10 / -0.62%
|
16.15
|
16.30
|
15.95
|
16.00
|
16.07
|
4.65
|
4,528,520
|
|
|
3/19/2020
|
-0.40 / -2.42%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.11
|
4.68
|
5,366,260
|
|
|
3/18/2020
|
-0.20 / -1.20%
|
16.95
|
16.95
|
16.50
|
16.50
|
16.72
|
4.80
|
6,409,720
|
|
|
3/17/2020
|
+0.25 / +1.52%
|
16.00
|
16.70
|
15.75
|
16.70
|
16.13
|
4.86
|
9,830,190
|
|
|
3/16/2020
|
-0.65 / -3.80%
|
17.15
|
17.30
|
16.40
|
16.45
|
16.89
|
4.78
|
4,542,010
|
|
|
3/13/2020
|
+0.15 / +0.88%
|
15.85
|
17.90
|
15.80
|
17.10
|
16.40
|
4.97
|
13,232,290
|
|
|
3/12/2020
|
-1.25 / -6.87%
|
17.40
|
17.60
|
16.95
|
16.95
|
17.16
|
4.93
|
15,983,860
|
|
|
3/11/2020
|
-0.95 / -4.96%
|
19.45
|
19.50
|
17.90
|
18.20
|
18.58
|
5.29
|
8,899,580
|
|
|
3/10/2020
|
-0.10 / -0.52%
|
18.90
|
19.55
|
18.75
|
19.15
|
19.14
|
5.57
|
7,083,800
|
|
|
3/9/2020
|
-1.40 / -6.78%
|
19.55
|
19.90
|
19.25
|
19.25
|
19.42
|
5.60
|
13,279,460
|
|
|
3/6/2020
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.40
|
20.65
|
20.52
|
6.00
|
4,232,460
|
|
|
3/5/2020
|
-0.10 / -0.48%
|
20.90
|
20.95
|
20.65
|
20.65
|
20.81
|
6.00
|
4,512,210
|
|
|
3/4/2020
|
-0.15 / -0.72%
|
20.80
|
20.85
|
20.60
|
20.75
|
20.73
|
6.03
|
4,956,070
|
|
|
3/3/2020
|
+0.20 / +0.97%
|
21.05
|
21.15
|
20.80
|
20.90
|
20.98
|
6.08
|
6,547,626
|
|
|
3/2/2020
|
+0.30 / +1.47%
|
20.50
|
20.80
|
20.45
|
20.70
|
20.64
|
6.02
|
4,996,110
|
|
|
2/28/2020
|
-0.50 / -2.39%
|
20.50
|
20.75
|
20.35
|
20.40
|
20.50
|
5.93
|
7,149,670
|
|
|
2/27/2020
|
+0.40 / +1.95%
|
20.55
|
20.90
|
20.45
|
20.90
|
20.70
|
6.08
|
4,046,120
|
|
|
2/26/2020
|
-0.30 / -1.44%
|
20.35
|
20.90
|
20.35
|
20.50
|
20.61
|
5.96
|
5,183,630
|
|
|
2/25/2020
|
+0.70 / +3.48%
|
20.00
|
20.80
|
19.85
|
20.80
|
20.23
|
6.05
|
11,926,410
|
|
|
2/24/2020
|
-1.10 / -5.19%
|
20.70
|
20.80
|
20.10
|
20.10
|
20.39
|
5.84
|
12,138,250
|
|
|
2/21/2020
|
-0.45 / -2.08%
|
21.70
|
21.70
|
21.15
|
21.20
|
21.44
|
6.16
|
9,435,060
|
|
|
2/20/2020
|
+0.05 / +0.23%
|
21.80
|
21.90
|
21.60
|
21.65
|
21.73
|
6.29
|
6,104,470
|
|
|
2/19/2020
|
-0.15 / -0.69%
|
21.75
|
21.80
|
21.50
|
21.60
|
21.61
|
6.28
|
4,658,840
|
|
|
2/18/2020
|
-0.20 / -0.91%
|
22.05
|
22.10
|
21.70
|
21.75
|
21.91
|
6.32
|
6,765,600
|
|
|
2/17/2020
|
+0.20 / +0.92%
|
22.00
|
22.20
|
21.80
|
21.95
|
21.99
|
6.38
|
9,768,630
|
|
|
2/14/2020
|
+0.35 / +1.64%
|
21.60
|
21.90
|
21.55
|
21.75
|
21.76
|
6.32
|
9,083,550
|
|
|
2/13/2020
|
-0.25 / -1.15%
|
21.55
|
21.75
|
21.35
|
21.40
|
21.54
|
6.22
|
6,581,630
|
|
|
2/12/2020
|
+0.45 / +2.12%
|
21.45
|
21.90
|
21.30
|
21.65
|
21.68
|
6.29
|
11,080,490
|
|
|
2/11/2020
|
+0.20 / +0.95%
|
21.10
|
21.30
|
21.05
|
21.20
|
21.19
|
6.16
|
4,531,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,095,200
|
13.40
|
4.69%
|
|
|
|
ACB
|
6,350,700
|
25.40
|
0.00%
|
|
|
|
BAB
|
9,000
|
12.50
|
2.46%
|
|
|
|
BID
|
3,204,200
|
37.80
|
1.89%
|
|
|
|
BVB
|
3,007,300
|
13.90
|
4.51%
|
|
|
|
CTG
|
6,411,600
|
49.65
|
1.33%
|
|
|
|
EIB
|
6,319,600
|
23.20
|
1.53%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|