|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.95
-0.05/-0.21%
3:05:01 PM
|
|
|
|
Closing price on 6/23/2021
|
|
| Open |
42.25 |
| High |
42.45 |
| Low |
41.50 |
| Volume |
23,680,200 |
| Split-adjusted Price |
21.46 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
-0.10 / -0.24%
|
42.25
|
42.45
|
41.50
|
41.90
|
41.93
|
21.46
|
23,680,200
|
|
|
6/22/2021
|
+1.35 / +3.32%
|
41.00
|
42.45
|
40.90
|
42.00
|
41.78
|
21.52
|
37,323,000
|
|
|
6/21/2021
|
+0.10 / +0.25%
|
40.40
|
40.95
|
40.10
|
40.65
|
40.63
|
20.82
|
18,998,600
|
|
|
6/18/2021
|
+0.65 / +1.63%
|
41.00
|
41.00
|
40.45
|
40.55
|
40.74
|
20.77
|
26,123,700
|
|
|
6/17/2021
|
+1.20 / +3.10%
|
38.00
|
40.00
|
37.90
|
39.90
|
38.98
|
20.44
|
26,648,987
|
|
|
6/16/2021
|
-0.60 / -1.53%
|
39.25
|
39.55
|
38.65
|
38.70
|
39.01
|
19.82
|
20,732,200
|
|
|
6/15/2021
|
0.00 / 0.00%
|
39.30
|
39.95
|
38.65
|
39.30
|
39.30
|
20.13
|
24,890,500
|
|
|
6/14/2021
|
-0.10 / -0.25%
|
39.40
|
39.90
|
38.90
|
39.30
|
39.43
|
20.13
|
24,990,040
|
|
|
6/11/2021
|
+1.50 / +3.96%
|
38.20
|
39.95
|
37.75
|
39.40
|
39.08
|
20.18
|
25,018,200
|
|
|
6/10/2021
|
-0.65 / -1.69%
|
38.50
|
38.95
|
37.70
|
37.90
|
38.32
|
19.41
|
15,906,800
|
|
|
6/9/2021
|
+1.25 / +3.35%
|
37.10
|
38.80
|
36.75
|
38.55
|
37.70
|
19.75
|
30,626,600
|
|
|
6/8/2021
|
-2.45 / -6.16%
|
39.50
|
39.95
|
37.10
|
37.30
|
38.55
|
19.11
|
30,434,600
|
|
|
6/7/2021
|
-1.80 / -4.33%
|
41.50
|
41.50
|
39.00
|
39.75
|
39.94
|
20.36
|
31,696,500
|
|
|
6/4/2021
|
+0.40 / +0.97%
|
41.20
|
42.70
|
41.10
|
41.55
|
41.75
|
21.28
|
32,896,100
|
|
|
6/3/2021
|
+2.65 / +6.88%
|
40.00
|
41.15
|
39.85
|
41.15
|
40.62
|
21.08
|
30,668,200
|
|
|
6/2/2021
|
+0.30 / +0.79%
|
37.90
|
38.70
|
37.60
|
38.50
|
38.22
|
19.72
|
24,153,500
|
|
|
6/1/2021
|
+0.20 / +0.53%
|
38.60
|
38.85
|
38.10
|
38.20
|
38.54
|
19.57
|
16,331,400
|
|
|
5/31/2021
|
+0.30 / +0.80%
|
38.00
|
38.30
|
37.00
|
38.00
|
37.80
|
19.47
|
31,204,884
|
|
|
5/28/2021
|
+1.20 / +3.29%
|
36.60
|
37.70
|
36.20
|
37.70
|
36.93
|
19.31
|
26,602,900
|
|
|
5/27/2021
|
-1.00 / -2.67%
|
37.50
|
37.75
|
36.05
|
36.50
|
37.09
|
18.70
|
28,678,800
|
|
|
5/26/2021
|
+1.70 / +4.75%
|
36.75
|
37.50
|
36.60
|
37.50
|
37.19
|
19.21
|
34,656,500
|
|
|
5/25/2021
|
+1.05 / +3.02%
|
34.80
|
35.80
|
34.75
|
35.80
|
35.25
|
18.34
|
23,053,800
|
|
|
5/24/2021
|
+0.10 / +0.29%
|
34.80
|
35.00
|
34.40
|
34.75
|
34.68
|
17.80
|
20,850,647
|
|
|
5/21/2021
|
+0.15 / +0.43%
|
34.40
|
35.25
|
34.25
|
34.65
|
34.90
|
17.75
|
20,507,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|