|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.10
+0.15/+0.63%
9:24:59 AM
|
|
|
|
Closing price on 8/5/2020
|
|
| Open |
16.40 |
| High |
16.55 |
| Low |
16.20 |
| Volume |
3,548,150 |
| Split-adjusted Price |
7.37 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
+0.15 / +0.91%
|
16.40
|
16.55
|
16.20
|
16.55
|
16.47
|
7.37
|
3,548,150
|
|
|
8/4/2020
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.34
|
7.31
|
2,557,000
|
|
|
8/3/2020
|
+0.45 / +2.86%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.95
|
7.22
|
4,195,230
|
|
|
7/31/2020
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.50
|
15.75
|
15.78
|
7.02
|
2,822,800
|
|
|
7/30/2020
|
+0.20 / +1.28%
|
15.80
|
15.90
|
15.70
|
15.85
|
15.80
|
7.06
|
3,040,910
|
|
|
7/29/2020
|
-0.65 / -3.99%
|
15.90
|
15.90
|
15.35
|
15.65
|
15.58
|
6.97
|
4,891,540
|
|
|
7/28/2020
|
+0.95 / +6.19%
|
15.90
|
16.35
|
15.50
|
16.30
|
15.89
|
7.26
|
7,026,500
|
|
|
7/27/2020
|
-1.15 / -6.97%
|
15.90
|
16.10
|
15.35
|
15.35
|
15.66
|
6.84
|
11,166,148
|
|
|
7/24/2020
|
-0.55 / -3.23%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.67
|
7.35
|
8,288,120
|
|
|
7/23/2020
|
-0.10 / -0.58%
|
17.15
|
17.20
|
16.95
|
17.05
|
17.04
|
7.59
|
4,208,620
|
|
|
7/22/2020
|
-0.15 / -0.87%
|
17.40
|
17.40
|
17.15
|
17.15
|
17.24
|
7.64
|
2,774,680
|
|
|
7/21/2020
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.15
|
17.30
|
17.21
|
7.71
|
4,066,900
|
|
|
7/20/2020
|
-0.30 / -1.71%
|
17.50
|
17.55
|
17.20
|
17.20
|
17.33
|
7.66
|
3,056,310
|
|
|
7/17/2020
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.40
|
17.50
|
17.49
|
7.80
|
4,708,260
|
|
|
7/16/2020
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.43
|
7.80
|
3,783,960
|
|
|
7/15/2020
|
+0.15 / +0.87%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.32
|
7.71
|
2,941,050
|
|
|
7/14/2020
|
-0.05 / -0.29%
|
17.15
|
17.20
|
17.00
|
17.15
|
17.10
|
7.64
|
3,552,800
|
|
|
7/13/2020
|
-0.05 / -0.29%
|
17.25
|
17.40
|
17.15
|
17.20
|
17.23
|
7.66
|
2,522,950
|
|
|
7/10/2020
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.20
|
17.25
|
17.29
|
7.68
|
2,302,986
|
|
|
7/9/2020
|
+0.30 / +1.75%
|
17.25
|
17.50
|
17.20
|
17.45
|
17.34
|
7.77
|
3,777,860
|
|
|
7/8/2020
|
+0.05 / +0.29%
|
17.05
|
17.20
|
17.05
|
17.15
|
17.12
|
7.64
|
1,816,440
|
|
|
7/7/2020
|
+0.10 / +0.59%
|
17.15
|
17.20
|
17.00
|
17.10
|
17.12
|
7.62
|
5,747,354
|
|
|
7/6/2020
|
+0.15 / +0.89%
|
16.90
|
17.15
|
16.85
|
17.00
|
16.99
|
7.57
|
3,370,930
|
|
|
7/3/2020
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.80
|
16.85
|
16.85
|
7.51
|
1,241,470
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|