|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 7/2/2020
|
|
| Open |
16.90 |
| High |
16.95 |
| Low |
16.75 |
| Volume |
2,628,160 |
| Split-adjusted Price |
7.51 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2020
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.75
|
16.85
|
16.83
|
7.51
|
2,628,160
|
|
|
7/1/2020
|
+0.30 / +1.81%
|
16.65
|
16.90
|
16.60
|
16.90
|
16.76
|
7.53
|
12,230,710
|
|
|
6/30/2020
|
-0.25 / -1.48%
|
17.00
|
17.10
|
16.55
|
16.60
|
16.76
|
7.39
|
3,399,510
|
|
|
6/29/2020
|
-0.50 / -2.88%
|
17.20
|
17.30
|
16.75
|
16.85
|
16.93
|
7.51
|
5,980,860
|
|
|
6/26/2020
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.25
|
17.35
|
17.38
|
7.73
|
1,999,300
|
|
|
6/25/2020
|
-0.20 / -1.14%
|
17.40
|
17.45
|
17.30
|
17.35
|
17.38
|
7.73
|
2,709,130
|
|
|
6/24/2020
|
+0.05 / +0.29%
|
17.60
|
17.80
|
17.50
|
17.55
|
17.67
|
7.82
|
5,739,200
|
|
|
6/23/2020
|
0.00 / 0.00%
|
17.50
|
17.65
|
17.45
|
17.50
|
17.54
|
7.80
|
8,835,040
|
|
|
6/22/2020
|
0.00 / 0.00%
|
17.55
|
17.75
|
17.45
|
17.50
|
17.57
|
7.80
|
2,622,880
|
|
|
6/19/2020
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.38
|
7.80
|
3,111,870
|
|
|
6/18/2020
|
0.00 / 0.00%
|
17.35
|
17.40
|
17.20
|
17.30
|
17.30
|
7.71
|
3,715,500
|
|
|
6/17/2020
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.25
|
17.30
|
17.36
|
7.71
|
2,994,730
|
|
|
6/16/2020
|
+0.40 / +2.35%
|
17.25
|
17.50
|
17.15
|
17.40
|
17.35
|
7.75
|
6,376,970
|
|
|
6/15/2020
|
-0.65 / -3.68%
|
17.70
|
17.75
|
16.90
|
17.00
|
17.30
|
7.57
|
9,023,320
|
|
|
6/12/2020
|
+0.15 / +0.86%
|
17.10
|
17.65
|
17.10
|
17.65
|
17.40
|
7.86
|
10,662,400
|
|
|
6/11/2020
|
-1.10 / -5.91%
|
18.70
|
18.85
|
17.50
|
17.50
|
18.34
|
7.80
|
9,855,080
|
|
|
6/10/2020
|
+0.50 / +2.76%
|
18.05
|
18.85
|
17.95
|
18.60
|
18.38
|
8.29
|
10,294,970
|
|
|
6/9/2020
|
0.00 / 0.00%
|
18.15
|
18.20
|
18.05
|
18.10
|
18.11
|
8.06
|
6,673,860
|
|
|
6/8/2020
|
+0.20 / +1.12%
|
18.15
|
18.30
|
18.05
|
18.10
|
18.18
|
8.06
|
8,434,180
|
|
|
6/5/2020
|
-0.10 / -0.56%
|
17.95
|
18.00
|
17.80
|
17.90
|
17.89
|
7.97
|
6,920,880
|
|
|
6/4/2020
|
-0.05 / -0.28%
|
18.15
|
18.30
|
18.00
|
18.00
|
18.10
|
8.02
|
9,647,510
|
|
|
6/3/2020
|
+0.15 / +0.84%
|
18.00
|
18.10
|
17.90
|
18.05
|
18.01
|
8.04
|
5,591,600
|
|
|
6/2/2020
|
+0.05 / +0.28%
|
18.00
|
18.30
|
17.90
|
17.90
|
18.10
|
7.97
|
14,047,730
|
|
|
6/1/2020
|
+0.65 / +3.78%
|
17.25
|
18.05
|
17.25
|
17.85
|
17.64
|
7.95
|
17,510,860
|
|
|
5/29/2020
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.15
|
17.20
|
17.23
|
7.66
|
4,564,730
|
|
|
5/28/2020
|
0.00 / 0.00%
|
17.35
|
17.50
|
17.25
|
17.30
|
17.36
|
7.71
|
3,439,560
|
|
|
5/27/2020
|
-0.30 / -1.70%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.61
|
7.71
|
11,718,090
|
|
|
5/26/2020
|
+0.30 / +1.73%
|
17.40
|
17.60
|
17.35
|
17.60
|
17.49
|
7.84
|
9,808,970
|
|
|
5/25/2020
|
+0.05 / +0.29%
|
17.25
|
17.45
|
17.20
|
17.30
|
17.32
|
7.71
|
4,544,600
|
|
|
5/22/2020
|
-0.35 / -1.99%
|
17.50
|
17.65
|
17.20
|
17.25
|
17.40
|
7.68
|
7,805,210
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|