|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.95
-0.40/-1.64%
3:09:18 PM
|
|
|
|
Closing price on 6/8/2020
|
|
| Open |
18.15 |
| High |
18.30 |
| Low |
18.05 |
| Volume |
8,434,180 |
| Split-adjusted Price |
5.26 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
+0.20 / +1.12%
|
18.15
|
18.30
|
18.05
|
18.10
|
18.18
|
5.26
|
8,434,180
|
|
|
6/5/2020
|
-0.10 / -0.56%
|
17.95
|
18.00
|
17.80
|
17.90
|
17.89
|
5.20
|
6,920,880
|
|
|
6/4/2020
|
-0.05 / -0.28%
|
18.15
|
18.30
|
18.00
|
18.00
|
18.10
|
5.23
|
9,647,510
|
|
|
6/3/2020
|
+0.15 / +0.84%
|
18.00
|
18.10
|
17.90
|
18.05
|
18.01
|
5.25
|
5,591,600
|
|
|
6/2/2020
|
+0.05 / +0.28%
|
18.00
|
18.30
|
17.90
|
17.90
|
18.10
|
5.20
|
14,047,730
|
|
|
6/1/2020
|
+0.65 / +3.78%
|
17.25
|
18.05
|
17.25
|
17.85
|
17.64
|
5.19
|
17,510,860
|
|
|
5/29/2020
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.15
|
17.20
|
17.23
|
5.00
|
4,564,730
|
|
|
5/28/2020
|
0.00 / 0.00%
|
17.35
|
17.50
|
17.25
|
17.30
|
17.36
|
5.03
|
3,439,560
|
|
|
5/27/2020
|
-0.30 / -1.70%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.61
|
5.03
|
11,718,090
|
|
|
5/26/2020
|
+0.30 / +1.73%
|
17.40
|
17.60
|
17.35
|
17.60
|
17.49
|
5.12
|
9,808,970
|
|
|
5/25/2020
|
+0.05 / +0.29%
|
17.25
|
17.45
|
17.20
|
17.30
|
17.32
|
5.03
|
4,544,600
|
|
|
5/22/2020
|
-0.35 / -1.99%
|
17.50
|
17.65
|
17.20
|
17.25
|
17.40
|
5.02
|
7,805,210
|
|
|
5/21/2020
|
+0.30 / +1.73%
|
17.35
|
17.65
|
17.25
|
17.60
|
17.46
|
5.12
|
8,733,490
|
|
|
5/20/2020
|
-0.10 / -0.57%
|
17.25
|
17.40
|
17.15
|
17.30
|
17.25
|
5.03
|
4,259,620
|
|
|
5/19/2020
|
+0.35 / +2.05%
|
17.40
|
17.50
|
17.25
|
17.40
|
17.38
|
5.06
|
10,105,180
|
|
|
5/18/2020
|
+0.10 / +0.59%
|
16.95
|
17.10
|
16.80
|
17.05
|
16.95
|
4.96
|
4,793,050
|
|
|
5/15/2020
|
-0.35 / -2.02%
|
17.40
|
17.45
|
16.95
|
16.95
|
17.10
|
4.93
|
8,051,150
|
|
|
5/14/2020
|
-0.20 / -1.14%
|
17.30
|
17.55
|
17.10
|
17.30
|
17.39
|
5.03
|
7,541,050
|
|
|
5/13/2020
|
+0.30 / +1.74%
|
17.40
|
17.65
|
17.00
|
17.50
|
17.38
|
5.09
|
11,035,970
|
|
|
5/12/2020
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.60
|
17.20
|
17.02
|
5.00
|
11,943,010
|
|
|
5/11/2020
|
+0.20 / +1.20%
|
16.90
|
17.00
|
16.50
|
16.80
|
16.74
|
4.88
|
14,871,460
|
|
|
5/8/2020
|
+0.30 / +1.84%
|
16.40
|
17.00
|
16.40
|
16.60
|
16.71
|
4.83
|
14,299,190
|
|
|
5/7/2020
|
+0.35 / +2.19%
|
15.95
|
16.35
|
15.95
|
16.30
|
16.18
|
4.74
|
6,237,880
|
|
|
5/6/2020
|
+0.15 / +0.95%
|
15.90
|
16.00
|
15.70
|
15.95
|
15.85
|
4.64
|
3,977,470
|
|
|
5/5/2020
|
-0.05 / -0.32%
|
15.90
|
15.95
|
15.65
|
15.80
|
15.79
|
4.59
|
2,745,488
|
|
|
5/4/2020
|
-0.10 / -0.63%
|
15.95
|
16.05
|
15.85
|
15.85
|
15.92
|
4.61
|
2,466,940
|
|
|
4/29/2020
|
+0.15 / +0.95%
|
15.90
|
16.10
|
15.85
|
15.95
|
15.95
|
4.64
|
3,284,790
|
|
|
4/28/2020
|
+0.10 / +0.64%
|
15.80
|
15.95
|
15.60
|
15.80
|
15.73
|
4.59
|
3,197,820
|
|
|
4/27/2020
|
-0.35 / -2.18%
|
16.10
|
16.20
|
15.70
|
15.70
|
15.85
|
4.56
|
5,533,010
|
|
|
4/24/2020
|
-0.10 / -0.62%
|
16.00
|
16.15
|
15.90
|
16.05
|
16.03
|
4.67
|
4,326,720
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
CTG
|
4,840,500
|
49.20
|
-0.91%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|