|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.55
-0.25/-1.01%
3:05:02 PM
|
|
|
|
Closing price on 4/27/2022
|
|
| Open |
29.25 |
| High |
29.75 |
| Low |
28.85 |
| Volume |
7,371,506 |
| Split-adjusted Price |
20.54 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+0.35 / +1.19%
|
29.25
|
29.75
|
28.85
|
29.70
|
29.21
|
20.54
|
7,371,506
|
|
|
4/26/2022
|
+1.25 / +4.45%
|
28.00
|
29.45
|
27.00
|
29.35
|
28.44
|
20.30
|
14,781,200
|
|
|
4/25/2022
|
-1.90 / -6.33%
|
30.20
|
30.50
|
27.90
|
28.10
|
29.12
|
19.43
|
18,971,230
|
|
|
4/22/2022
|
0.00 / 0.00%
|
30.30
|
30.80
|
29.80
|
30.00
|
30.30
|
20.75
|
11,453,500
|
|
|
4/21/2022
|
+0.50 / +1.69%
|
29.50
|
30.55
|
29.10
|
30.00
|
29.92
|
20.75
|
12,604,800
|
|
|
4/20/2022
|
+0.20 / +0.68%
|
29.40
|
30.05
|
29.15
|
29.50
|
29.57
|
20.40
|
13,037,400
|
|
|
4/19/2022
|
-1.00 / -3.30%
|
30.50
|
30.85
|
29.30
|
29.30
|
30.20
|
20.26
|
13,151,000
|
|
|
4/18/2022
|
-1.10 / -3.50%
|
31.30
|
31.30
|
30.15
|
30.30
|
30.63
|
20.95
|
18,692,400
|
|
|
4/15/2022
|
-0.90 / -2.79%
|
32.30
|
32.35
|
31.30
|
31.40
|
31.88
|
21.71
|
17,430,600
|
|
|
4/14/2022
|
-0.30 / -0.92%
|
32.70
|
32.90
|
32.30
|
32.30
|
32.55
|
22.34
|
7,906,600
|
|
|
4/13/2022
|
+0.35 / +1.09%
|
32.25
|
32.80
|
32.20
|
32.60
|
32.47
|
22.54
|
13,761,000
|
|
|
4/12/2022
|
-0.95 / -2.86%
|
33.20
|
33.25
|
32.20
|
32.25
|
32.67
|
22.30
|
15,826,650
|
|
|
4/8/2022
|
-0.50 / -1.48%
|
33.75
|
34.00
|
33.10
|
33.20
|
33.35
|
22.96
|
11,429,800
|
|
|
4/7/2022
|
+0.35 / +1.05%
|
33.55
|
34.40
|
33.50
|
33.70
|
34.03
|
23.31
|
24,107,500
|
|
|
4/6/2022
|
+0.70 / +2.14%
|
32.65
|
33.50
|
32.50
|
33.35
|
33.12
|
23.06
|
16,787,300
|
|
|
4/5/2022
|
-0.35 / -1.06%
|
32.95
|
33.20
|
32.65
|
32.65
|
32.92
|
22.58
|
9,989,300
|
|
|
4/4/2022
|
-0.30 / -0.90%
|
33.75
|
33.75
|
33.00
|
33.00
|
33.33
|
22.82
|
12,220,200
|
|
|
4/1/2022
|
+0.35 / +1.06%
|
33.00
|
33.50
|
32.80
|
33.30
|
33.21
|
23.03
|
16,261,600
|
|
|
3/31/2022
|
+0.30 / +0.92%
|
32.65
|
33.10
|
32.65
|
32.95
|
32.91
|
22.79
|
19,204,300
|
|
|
3/30/2022
|
+0.65 / +2.03%
|
31.90
|
33.40
|
31.80
|
32.65
|
32.84
|
22.58
|
32,305,400
|
|
|
3/29/2022
|
+0.50 / +1.59%
|
31.65
|
32.00
|
31.50
|
32.00
|
31.69
|
22.13
|
8,875,214
|
|
|
3/28/2022
|
-0.30 / -0.94%
|
31.80
|
31.95
|
31.10
|
31.50
|
31.51
|
21.78
|
15,941,700
|
|
|
3/25/2022
|
-0.25 / -0.78%
|
32.05
|
32.20
|
31.80
|
31.80
|
32.00
|
21.99
|
9,385,930
|
|
|
3/24/2022
|
-0.10 / -0.31%
|
32.05
|
32.35
|
32.00
|
32.05
|
32.15
|
22.16
|
10,045,000
|
|
|
3/23/2022
|
-0.30 / -0.92%
|
32.50
|
32.70
|
32.15
|
32.15
|
32.41
|
22.23
|
11,169,900
|
|
|
3/22/2022
|
+0.25 / +0.78%
|
32.20
|
32.70
|
32.20
|
32.45
|
32.53
|
22.44
|
11,492,800
|
|
|
3/21/2022
|
+0.10 / +0.31%
|
32.30
|
32.30
|
31.80
|
32.20
|
32.01
|
22.27
|
11,892,900
|
|
|
3/18/2022
|
-0.15 / -0.47%
|
32.50
|
32.55
|
32.00
|
32.10
|
32.19
|
22.20
|
14,174,500
|
|
|
3/17/2022
|
+0.15 / +0.47%
|
32.45
|
32.75
|
32.20
|
32.25
|
32.47
|
22.30
|
11,205,500
|
|
|
3/16/2022
|
+0.50 / +1.58%
|
32.15
|
32.40
|
31.90
|
32.10
|
32.13
|
22.20
|
11,226,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|