|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.00
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 5/20/2022
|
|
| Open |
26.80 |
| High |
27.25 |
| Low |
26.60 |
| Volume |
5,801,800 |
| Split-adjusted Price |
18.67 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+0.25 / +0.93%
|
26.80
|
27.25
|
26.60
|
27.00
|
26.98
|
18.67
|
5,801,800
|
|
|
5/19/2022
|
+0.10 / +0.38%
|
26.20
|
27.05
|
26.00
|
26.75
|
26.64
|
18.50
|
6,315,300
|
|
|
5/18/2022
|
+0.35 / +1.33%
|
26.80
|
27.50
|
26.40
|
26.65
|
26.91
|
18.43
|
8,797,000
|
|
|
5/17/2022
|
+1.70 / +6.91%
|
24.65
|
26.30
|
24.55
|
26.30
|
25.53
|
18.19
|
12,257,400
|
|
|
5/16/2022
|
+0.50 / +2.07%
|
25.20
|
25.35
|
24.50
|
24.60
|
25.00
|
17.01
|
7,532,400
|
|
|
5/13/2022
|
-1.55 / -6.04%
|
26.00
|
26.20
|
24.10
|
24.10
|
25.20
|
16.67
|
20,952,100
|
|
|
5/12/2022
|
-1.85 / -6.73%
|
27.00
|
27.30
|
25.65
|
25.65
|
26.26
|
17.74
|
14,225,800
|
|
|
5/11/2022
|
+0.45 / +1.66%
|
27.05
|
27.50
|
26.70
|
27.50
|
27.11
|
19.02
|
6,684,300
|
|
|
5/10/2022
|
+0.85 / +3.24%
|
25.80
|
27.05
|
25.10
|
27.05
|
26.23
|
18.71
|
10,941,700
|
|
|
5/9/2022
|
-1.80 / -6.43%
|
27.60
|
27.80
|
26.15
|
26.20
|
26.94
|
18.12
|
17,976,400
|
|
|
5/6/2022
|
-1.00 / -3.45%
|
28.50
|
28.80
|
28.00
|
28.00
|
28.43
|
19.36
|
8,851,900
|
|
|
5/5/2022
|
+0.10 / +0.35%
|
29.30
|
29.30
|
28.25
|
29.00
|
28.88
|
20.06
|
6,934,400
|
|
|
5/4/2022
|
-0.90 / -3.02%
|
29.80
|
29.85
|
28.90
|
28.90
|
29.25
|
19.99
|
7,874,800
|
|
|
4/29/2022
|
+0.35 / +1.19%
|
29.35
|
29.90
|
29.30
|
29.80
|
29.62
|
20.61
|
8,536,800
|
|
|
4/28/2022
|
-0.25 / -0.84%
|
29.80
|
29.90
|
29.40
|
29.45
|
29.64
|
20.37
|
6,733,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|