|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.10
+0.15/+0.63%
1:35:01 PM
|
|
|
|
Closing price on 5/15/2020
|
|
| Open |
17.40 |
| High |
17.45 |
| Low |
16.95 |
| Volume |
8,051,150 |
| Split-adjusted Price |
7.55 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2020
|
-0.35 / -2.02%
|
17.40
|
17.45
|
16.95
|
16.95
|
17.10
|
7.55
|
8,051,150
|
|
|
5/14/2020
|
-0.20 / -1.14%
|
17.30
|
17.55
|
17.10
|
17.30
|
17.39
|
7.71
|
7,541,050
|
|
|
5/13/2020
|
+0.30 / +1.74%
|
17.40
|
17.65
|
17.00
|
17.50
|
17.38
|
7.80
|
11,035,970
|
|
|
5/12/2020
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.60
|
17.20
|
17.02
|
7.66
|
11,943,010
|
|
|
5/11/2020
|
+0.20 / +1.20%
|
16.90
|
17.00
|
16.50
|
16.80
|
16.74
|
7.48
|
14,871,460
|
|
|
5/8/2020
|
+0.30 / +1.84%
|
16.40
|
17.00
|
16.40
|
16.60
|
16.71
|
7.39
|
14,299,190
|
|
|
5/7/2020
|
+0.35 / +2.19%
|
15.95
|
16.35
|
15.95
|
16.30
|
16.18
|
7.26
|
6,237,880
|
|
|
5/6/2020
|
+0.15 / +0.95%
|
15.90
|
16.00
|
15.70
|
15.95
|
15.85
|
7.10
|
3,977,470
|
|
|
5/5/2020
|
-0.05 / -0.32%
|
15.90
|
15.95
|
15.65
|
15.80
|
15.79
|
7.04
|
2,745,488
|
|
|
5/4/2020
|
-0.10 / -0.63%
|
15.95
|
16.05
|
15.85
|
15.85
|
15.92
|
7.06
|
2,466,940
|
|
|
4/29/2020
|
+0.15 / +0.95%
|
15.90
|
16.10
|
15.85
|
15.95
|
15.95
|
7.10
|
3,284,790
|
|
|
4/28/2020
|
+0.10 / +0.64%
|
15.80
|
15.95
|
15.60
|
15.80
|
15.73
|
7.04
|
3,197,820
|
|
|
4/27/2020
|
-0.35 / -2.18%
|
16.10
|
16.20
|
15.70
|
15.70
|
15.85
|
6.99
|
5,533,010
|
|
|
4/24/2020
|
-0.10 / -0.62%
|
16.00
|
16.15
|
15.90
|
16.05
|
16.03
|
7.15
|
4,326,720
|
|
|
4/23/2020
|
+0.05 / +0.31%
|
16.40
|
16.45
|
16.05
|
16.15
|
16.23
|
7.19
|
4,615,450
|
|
|
4/22/2020
|
+0.45 / +2.88%
|
15.25
|
16.15
|
15.25
|
16.10
|
15.80
|
7.17
|
6,445,630
|
|
|
4/21/2020
|
-1.00 / -6.01%
|
16.40
|
16.45
|
15.65
|
15.65
|
16.05
|
6.97
|
11,113,540
|
|
|
4/20/2020
|
-0.35 / -2.06%
|
17.00
|
17.15
|
16.60
|
16.65
|
16.80
|
7.42
|
11,646,580
|
|
|
4/17/2020
|
+0.50 / +3.03%
|
16.70
|
17.15
|
16.60
|
17.00
|
16.91
|
7.57
|
7,574,590
|
|
|
4/16/2020
|
+0.15 / +0.92%
|
16.25
|
16.50
|
16.00
|
16.50
|
16.29
|
7.35
|
5,479,450
|
|
|
4/15/2020
|
+0.45 / +2.83%
|
16.00
|
16.50
|
15.90
|
16.35
|
16.22
|
7.28
|
10,310,960
|
|
|
4/14/2020
|
+0.15 / +0.95%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.74
|
7.08
|
7,057,000
|
|
|
4/13/2020
|
+0.20 / +1.29%
|
15.55
|
16.05
|
15.50
|
15.75
|
15.80
|
7.02
|
6,425,476
|
|
|
4/10/2020
|
-0.25 / -1.58%
|
15.80
|
15.95
|
15.45
|
15.55
|
15.66
|
6.93
|
8,240,670
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
142,500
|
7.40
|
1.37%
|
|
|
|
ACB
|
2,502,800
|
25.05
|
0.60%
|
|
|
|
BAB
|
1,200
|
11.80
|
0.85%
|
|
|
|
BID
|
1,103,900
|
46.00
|
0.99%
|
|
|
|
BVB
|
444,100
|
11.20
|
0.90%
|
|
|
|
CTG
|
2,188,300
|
35.10
|
0.00%
|
|
|
|
EIB
|
2,366,400
|
18.30
|
0.27%
|
|
|
|
EVF
|
4,480,600
|
10.65
|
2.40%
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|