|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.95
-0.05/-0.21%
3:05:01 PM
|
|
|
|
Closing price on 8/5/2021
|
|
| Open |
29.60 |
| High |
30.00 |
| Low |
29.40 |
| Volume |
16,668,600 |
| Split-adjusted Price |
20.75 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
+0.30 / +1.01%
|
29.60
|
30.00
|
29.40
|
30.00
|
29.80
|
20.75
|
16,668,600
|
|
|
8/4/2021
|
+0.40 / +1.37%
|
29.50
|
29.85
|
29.45
|
29.70
|
29.66
|
20.54
|
17,456,900
|
|
|
8/3/2021
|
+0.50 / +1.74%
|
28.90
|
29.40
|
28.80
|
29.30
|
29.12
|
20.26
|
19,370,400
|
|
|
8/2/2021
|
-0.10 / -0.35%
|
28.90
|
29.10
|
28.60
|
28.80
|
28.87
|
19.92
|
13,318,124
|
|
|
7/30/2021
|
+0.50 / +1.76%
|
28.50
|
29.20
|
28.40
|
28.90
|
28.79
|
19.99
|
19,015,900
|
|
|
7/29/2021
|
+0.80 / +2.90%
|
27.90
|
28.40
|
27.80
|
28.40
|
28.14
|
19.64
|
16,341,000
|
|
|
7/28/2021
|
+0.20 / +0.73%
|
27.45
|
27.85
|
27.35
|
27.60
|
27.58
|
19.09
|
6,161,800
|
|
|
7/27/2021
|
+0.20 / +0.74%
|
27.40
|
27.75
|
27.30
|
27.40
|
27.49
|
18.95
|
11,666,100
|
|
|
7/26/2021
|
-0.55 / -1.98%
|
27.30
|
27.65
|
26.80
|
27.20
|
27.17
|
18.81
|
16,225,600
|
|
|
7/23/2021
|
-0.60 / -2.12%
|
28.10
|
28.40
|
27.75
|
27.75
|
28.08
|
19.19
|
12,047,700
|
|
|
7/22/2021
|
+0.35 / +1.25%
|
28.00
|
28.50
|
27.50
|
28.35
|
28.20
|
19.61
|
10,504,100
|
|
|
7/21/2021
|
+0.10 / +0.36%
|
28.10
|
28.60
|
27.90
|
28.00
|
28.13
|
19.36
|
12,249,700
|
|
|
7/20/2021
|
+0.75 / +2.76%
|
27.70
|
27.90
|
26.50
|
27.90
|
27.14
|
19.29
|
15,529,300
|
|
|
7/19/2021
|
-1.95 / -6.70%
|
28.00
|
28.70
|
27.10
|
27.15
|
27.71
|
18.78
|
22,151,000
|
|
|
7/16/2021
|
-0.20 / -0.68%
|
29.50
|
29.60
|
28.95
|
29.10
|
29.25
|
20.12
|
13,390,900
|
|
|
7/15/2021
|
+0.45 / +1.56%
|
28.60
|
29.45
|
28.50
|
29.30
|
28.95
|
20.26
|
16,136,300
|
|
|
7/14/2021
|
-0.95 / -3.19%
|
29.80
|
29.85
|
28.30
|
28.85
|
28.89
|
19.95
|
20,570,400
|
|
|
7/13/2021
|
0.00 / 0.00%
|
30.10
|
30.60
|
29.30
|
29.80
|
29.92
|
20.61
|
14,555,900
|
|
|
7/12/2021
|
-1.20 / -3.87%
|
31.60
|
31.80
|
28.90
|
29.80
|
30.08
|
20.61
|
34,721,800
|
|
|
7/9/2021
|
-0.25 / -0.59%
|
41.65
|
42.60
|
41.20
|
41.85
|
42.07
|
21.44
|
38,065,300
|
|
|
7/8/2021
|
0.00 / 0.00%
|
42.10
|
42.70
|
41.60
|
42.10
|
42.24
|
21.57
|
21,379,400
|
|
|
7/7/2021
|
+2.00 / +4.99%
|
41.00
|
42.10
|
39.50
|
42.10
|
40.99
|
21.57
|
31,887,800
|
|
|
7/6/2021
|
-3.00 / -6.96%
|
43.30
|
43.45
|
40.10
|
40.10
|
42.70
|
20.54
|
22,496,700
|
|
|
7/5/2021
|
-0.35 / -0.81%
|
43.50
|
43.55
|
42.25
|
43.10
|
42.91
|
22.08
|
26,367,400
|
|
|
7/2/2021
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.35
|
43.45
|
43.51
|
22.26
|
17,761,000
|
|
|
7/1/2021
|
+0.10 / +0.23%
|
43.40
|
43.70
|
42.75
|
43.45
|
43.27
|
22.26
|
25,460,700
|
|
|
6/30/2021
|
-0.10 / -0.23%
|
43.50
|
44.45
|
43.35
|
43.35
|
43.78
|
22.21
|
25,995,400
|
|
|
6/29/2021
|
+0.35 / +0.81%
|
43.20
|
43.80
|
42.50
|
43.45
|
43.26
|
22.26
|
18,819,800
|
|
|
6/28/2021
|
+1.00 / +2.38%
|
42.60
|
43.30
|
42.50
|
43.10
|
42.96
|
22.08
|
18,644,500
|
|
|
6/25/2021
|
+0.10 / +0.24%
|
42.00
|
42.20
|
41.30
|
42.10
|
41.69
|
21.57
|
18,753,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|