|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.05
+0.05/+0.21%
11:05:00 AM
|
|
|
|
Closing price on 5/20/2021
|
|
| Open |
34.70 |
| High |
34.75 |
| Low |
34.25 |
| Volume |
18,084,900 |
| Split-adjusted Price |
17.67 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
0.00 / 0.00%
|
34.70
|
34.75
|
34.25
|
34.50
|
34.51
|
17.67
|
18,084,900
|
|
|
5/19/2021
|
+1.20 / +3.60%
|
33.70
|
34.50
|
33.40
|
34.50
|
33.98
|
17.67
|
29,553,700
|
|
|
5/18/2021
|
+0.40 / +1.22%
|
32.85
|
33.50
|
32.60
|
33.30
|
32.60
|
17.06
|
23,437,800
|
|
|
5/17/2021
|
-0.10 / -0.30%
|
33.50
|
33.50
|
32.80
|
32.90
|
32.80
|
16.85
|
19,242,800
|
|
|
5/14/2021
|
+0.05 / +0.15%
|
33.40
|
33.40
|
32.85
|
33.00
|
33.13
|
16.90
|
21,864,900
|
|
|
5/13/2021
|
-0.25 / -0.75%
|
32.80
|
33.80
|
32.80
|
32.95
|
33.19
|
16.88
|
26,896,800
|
|
|
5/12/2021
|
+0.50 / +1.53%
|
32.55
|
33.20
|
32.45
|
33.20
|
32.79
|
17.01
|
21,190,000
|
|
|
5/11/2021
|
-0.50 / -1.51%
|
33.20
|
33.40
|
32.70
|
32.70
|
33.10
|
16.75
|
25,385,100
|
|
|
5/10/2021
|
+1.60 / +5.06%
|
31.60
|
33.45
|
31.55
|
33.20
|
32.41
|
17.01
|
36,719,900
|
|
|
5/7/2021
|
0.00 / 0.00%
|
31.30
|
31.70
|
31.20
|
31.60
|
31.48
|
16.19
|
24,832,400
|
|
|
5/6/2021
|
-0.10 / -0.32%
|
31.70
|
32.10
|
31.35
|
31.60
|
31.70
|
16.19
|
19,062,500
|
|
|
5/5/2021
|
+0.45 / +1.44%
|
31.55
|
32.40
|
31.50
|
31.70
|
31.87
|
16.24
|
28,444,772
|
|
|
5/4/2021
|
+0.90 / +2.97%
|
29.60
|
31.35
|
29.60
|
31.25
|
30.72
|
16.01
|
31,556,974
|
|
|
4/29/2021
|
+0.10 / +0.33%
|
30.50
|
30.95
|
30.35
|
30.35
|
30.52
|
15.55
|
19,205,100
|
|
|
4/28/2021
|
+0.65 / +2.20%
|
29.60
|
30.80
|
29.60
|
30.25
|
30.34
|
15.50
|
17,677,600
|
|
|
4/27/2021
|
0.00 / 0.00%
|
29.60
|
29.95
|
29.20
|
29.60
|
29.68
|
15.16
|
10,321,900
|
|
|
4/26/2021
|
-0.70 / -2.31%
|
30.30
|
30.30
|
29.50
|
29.60
|
29.86
|
15.16
|
14,521,100
|
|
|
4/23/2021
|
+1.10 / +3.77%
|
29.20
|
30.30
|
29.10
|
30.30
|
29.63
|
15.52
|
16,915,100
|
|
|
4/22/2021
|
-1.30 / -4.26%
|
30.40
|
30.50
|
29.20
|
29.20
|
30.05
|
14.96
|
13,744,300
|
|
|
4/20/2021
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.10
|
30.50
|
30.66
|
15.62
|
13,230,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|