|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.05
+0.05/+0.21%
9:25:00 AM
|
|
|
|
Closing price on 6/8/2021
|
|
| Open |
39.50 |
| High |
39.95 |
| Low |
37.10 |
| Volume |
30,434,600 |
| Split-adjusted Price |
19.11 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|