|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.95
-0.05/-0.21%
3:05:01 PM
|
|
|
|
Closing price on 4/19/2021
|
|
| Open |
30.45 |
| High |
30.80 |
| Low |
29.95 |
| Volume |
14,189,500 |
| Split-adjusted Price |
15.62 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
+0.30 / +0.99%
|
30.45
|
30.80
|
29.95
|
30.50
|
30.31
|
15.62
|
14,189,500
|
|
|
4/16/2021
|
-0.40 / -1.31%
|
30.40
|
30.65
|
29.80
|
30.20
|
30.21
|
15.47
|
18,561,400
|
|
|
4/15/2021
|
-0.65 / -2.08%
|
31.25
|
31.25
|
30.55
|
30.60
|
30.83
|
15.68
|
19,028,600
|
|
|
4/14/2021
|
+0.15 / +0.48%
|
30.80
|
31.35
|
30.60
|
31.25
|
31.02
|
16.01
|
15,225,500
|
|
|
4/13/2021
|
-0.55 / -1.74%
|
31.80
|
31.80
|
30.90
|
31.10
|
31.28
|
15.93
|
22,690,200
|
|
|
4/12/2021
|
+0.30 / +0.96%
|
31.60
|
31.75
|
31.35
|
31.65
|
31.54
|
16.21
|
16,752,100
|
|
|
4/9/2021
|
+0.15 / +0.48%
|
31.10
|
31.45
|
30.85
|
31.35
|
31.18
|
16.06
|
17,355,700
|
|
|
4/8/2021
|
-0.60 / -1.89%
|
31.80
|
31.80
|
31.00
|
31.20
|
31.33
|
15.98
|
22,526,496
|
|
|
4/7/2021
|
+0.40 / +1.27%
|
31.50
|
32.05
|
31.45
|
31.80
|
31.78
|
16.29
|
23,684,400
|
|
|
4/6/2021
|
+1.00 / +3.29%
|
30.70
|
31.45
|
30.50
|
31.40
|
31.10
|
16.09
|
33,630,400
|
|
|
4/5/2021
|
+0.80 / +2.70%
|
30.25
|
30.40
|
29.80
|
30.40
|
30.13
|
15.57
|
26,587,500
|
|
|
4/2/2021
|
+0.40 / +1.37%
|
29.60
|
29.70
|
29.25
|
29.60
|
29.53
|
15.16
|
17,890,400
|
|
|
4/1/2021
|
+1.05 / +3.73%
|
28.25
|
29.20
|
28.20
|
29.20
|
28.63
|
14.96
|
19,840,200
|
|
|
3/31/2021
|
-0.15 / -0.53%
|
28.35
|
28.55
|
28.10
|
28.15
|
28.31
|
14.42
|
10,534,700
|
|
|
3/30/2021
|
+0.05 / +0.18%
|
28.25
|
28.70
|
27.95
|
28.30
|
28.30
|
14.50
|
13,293,900
|
|
|
3/29/2021
|
+0.75 / +2.73%
|
27.65
|
28.30
|
27.50
|
28.25
|
27.79
|
14.47
|
17,052,500
|
|
|
3/26/2021
|
-0.05 / -0.18%
|
27.30
|
27.75
|
26.75
|
27.50
|
27.21
|
14.09
|
14,511,100
|
|
|
3/25/2021
|
-0.05 / -0.18%
|
27.70
|
28.00
|
27.50
|
27.55
|
27.73
|
14.11
|
13,199,800
|
|
|
3/24/2021
|
-0.75 / -2.65%
|
28.00
|
28.15
|
27.40
|
27.60
|
27.88
|
14.14
|
16,326,400
|
|
|
3/23/2021
|
-0.30 / -1.05%
|
28.65
|
28.70
|
28.25
|
28.35
|
28.50
|
14.52
|
15,925,300
|
|
|
3/22/2021
|
-0.55 / -1.88%
|
29.20
|
29.25
|
28.50
|
28.65
|
28.81
|
14.68
|
16,168,900
|
|
|
3/19/2021
|
0.00 / 0.00%
|
29.00
|
29.35
|
29.00
|
29.20
|
29.16
|
14.96
|
9,986,000
|
|
|
3/18/2021
|
+0.20 / +0.69%
|
29.30
|
29.35
|
29.00
|
29.20
|
29.16
|
14.96
|
13,854,500
|
|
|
3/17/2021
|
+0.35 / +1.22%
|
28.65
|
29.00
|
28.65
|
29.00
|
28.83
|
14.86
|
14,185,100
|
|
|
3/16/2021
|
-0.25 / -0.87%
|
29.10
|
29.15
|
28.35
|
28.65
|
28.72
|
14.68
|
12,819,900
|
|
|
3/15/2021
|
+0.65 / +2.30%
|
28.40
|
28.90
|
28.20
|
28.90
|
28.50
|
14.80
|
24,573,400
|
|
|
3/12/2021
|
0.00 / 0.00%
|
28.40
|
28.45
|
28.15
|
28.25
|
28.33
|
14.47
|
16,721,100
|
|
|
3/11/2021
|
+0.30 / +1.07%
|
28.25
|
28.50
|
28.10
|
28.25
|
28.26
|
14.47
|
17,031,200
|
|
|
3/10/2021
|
+0.65 / +2.38%
|
27.40
|
28.10
|
27.10
|
27.95
|
27.64
|
14.32
|
25,820,100
|
|
|
3/9/2021
|
-0.30 / -1.09%
|
27.20
|
27.55
|
27.00
|
27.30
|
27.22
|
13.98
|
12,503,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|