|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.10
+0.15/+0.63%
3:05:01 PM
|
|
|
|
Closing price on 4/9/2020
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
7,173,300 |
| Split-adjusted Price |
7.04 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2020
|
+0.10 / +0.64%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.94
|
7.04
|
7,173,300
|
|
|
4/8/2020
|
-0.25 / -1.57%
|
15.50
|
15.85
|
15.40
|
15.70
|
15.59
|
6.99
|
5,993,180
|
|
|
4/7/2020
|
+0.20 / +1.27%
|
16.15
|
16.20
|
15.70
|
15.95
|
15.93
|
7.10
|
12,576,310
|
|
|
4/6/2020
|
+1.00 / +6.78%
|
15.20
|
15.75
|
15.15
|
15.75
|
15.49
|
7.02
|
7,996,310
|
|
|
4/3/2020
|
+0.50 / +3.51%
|
14.30
|
14.95
|
14.25
|
14.75
|
14.56
|
6.57
|
5,292,710
|
|
|
4/1/2020
|
+0.70 / +5.17%
|
13.45
|
14.30
|
13.35
|
14.25
|
14.00
|
6.35
|
7,072,180
|
|
|
3/31/2020
|
-0.05 / -0.37%
|
13.80
|
14.10
|
13.15
|
13.55
|
13.68
|
6.04
|
6,140,050
|
|
|
3/30/2020
|
-1.00 / -6.85%
|
14.00
|
14.10
|
13.60
|
13.60
|
13.70
|
6.06
|
9,159,680
|
|
|
3/27/2020
|
-0.45 / -2.99%
|
15.10
|
15.15
|
14.50
|
14.60
|
14.92
|
6.50
|
5,618,700
|
|
|
3/26/2020
|
-0.60 / -3.83%
|
15.50
|
15.55
|
15.05
|
15.05
|
15.27
|
6.70
|
4,900,690
|
|
|
3/25/2020
|
+0.85 / +5.74%
|
15.30
|
15.65
|
15.05
|
15.65
|
15.35
|
6.97
|
7,715,140
|
|
|
3/24/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.45
|
14.80
|
14.82
|
6.59
|
7,842,560
|
|
|
3/23/2020
|
-1.10 / -6.88%
|
15.20
|
15.60
|
14.90
|
14.90
|
15.01
|
6.64
|
14,221,260
|
|
|
3/20/2020
|
-0.10 / -0.62%
|
16.15
|
16.30
|
15.95
|
16.00
|
16.07
|
7.13
|
4,528,520
|
|
|
3/19/2020
|
-0.40 / -2.42%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.11
|
7.17
|
5,366,260
|
|
|
3/18/2020
|
-0.20 / -1.20%
|
16.95
|
16.95
|
16.50
|
16.50
|
16.72
|
7.35
|
6,409,720
|
|
|
3/17/2020
|
+0.25 / +1.52%
|
16.00
|
16.70
|
15.75
|
16.70
|
16.13
|
7.44
|
9,830,190
|
|
|
3/16/2020
|
-0.65 / -3.80%
|
17.15
|
17.30
|
16.40
|
16.45
|
16.89
|
7.33
|
4,542,010
|
|
|
3/13/2020
|
+0.15 / +0.88%
|
15.85
|
17.90
|
15.80
|
17.10
|
16.40
|
7.62
|
13,232,290
|
|
|
3/12/2020
|
-1.25 / -6.87%
|
17.40
|
17.60
|
16.95
|
16.95
|
17.16
|
7.55
|
15,983,860
|
|
|
3/11/2020
|
-0.95 / -4.96%
|
19.45
|
19.50
|
17.90
|
18.20
|
18.58
|
8.11
|
8,899,580
|
|
|
3/10/2020
|
-0.10 / -0.52%
|
18.90
|
19.55
|
18.75
|
19.15
|
19.14
|
8.53
|
7,083,800
|
|
|
3/9/2020
|
-1.40 / -6.78%
|
19.55
|
19.90
|
19.25
|
19.25
|
19.42
|
8.57
|
13,279,460
|
|
|
3/6/2020
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.40
|
20.65
|
20.52
|
9.20
|
4,232,460
|
|
|
3/5/2020
|
-0.10 / -0.48%
|
20.90
|
20.95
|
20.65
|
20.65
|
20.81
|
9.20
|
4,512,210
|
|
|
3/4/2020
|
-0.15 / -0.72%
|
20.80
|
20.85
|
20.60
|
20.75
|
20.73
|
9.24
|
4,956,070
|
|
|
3/3/2020
|
+0.20 / +0.97%
|
21.05
|
21.15
|
20.80
|
20.90
|
20.98
|
9.31
|
6,547,626
|
|
|
3/2/2020
|
+0.30 / +1.47%
|
20.50
|
20.80
|
20.45
|
20.70
|
20.64
|
9.22
|
4,996,110
|
|
|
2/28/2020
|
-0.50 / -2.39%
|
20.50
|
20.75
|
20.35
|
20.40
|
20.50
|
9.09
|
7,149,670
|
|
|
2/27/2020
|
+0.40 / +1.95%
|
20.55
|
20.90
|
20.45
|
20.90
|
20.70
|
9.31
|
4,046,120
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|