|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
22.25
-0.30/-1.33%
2:05:00 PM
|
|
|
|
Closing price on 8/18/2020
|
|
| Open |
17.10 |
| High |
17.15 |
| Low |
16.90 |
| Volume |
2,714,080 |
| Split-adjusted Price |
7.74 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
-0.10 / -0.58%
|
17.10
|
17.15
|
16.90
|
17.00
|
17.02
|
7.74
|
2,714,080
|
|
|
8/17/2020
|
-0.05 / -0.29%
|
17.15
|
17.20
|
16.85
|
17.10
|
17.04
|
7.78
|
3,857,910
|
|
|
8/14/2020
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.85
|
17.15
|
17.05
|
7.81
|
5,684,510
|
|
|
8/13/2020
|
+0.10 / +0.59%
|
16.95
|
17.00
|
16.80
|
16.95
|
16.92
|
7.72
|
2,730,880
|
|
|
8/12/2020
|
+0.35 / +2.12%
|
16.50
|
16.90
|
16.50
|
16.85
|
16.77
|
7.67
|
6,630,800
|
|
|
8/11/2020
|
+0.05 / +0.30%
|
16.55
|
16.60
|
16.40
|
16.50
|
16.50
|
7.51
|
4,329,300
|
|
|
8/10/2020
|
+0.15 / +0.92%
|
16.50
|
16.55
|
16.35
|
16.45
|
16.45
|
7.49
|
3,695,170
|
|
|
8/7/2020
|
-0.05 / -0.31%
|
16.35
|
16.45
|
16.30
|
16.30
|
16.35
|
7.42
|
2,043,440
|
|
|
8/6/2020
|
-0.20 / -1.21%
|
16.50
|
16.55
|
16.35
|
16.35
|
16.43
|
7.44
|
3,050,260
|
|
|
8/5/2020
|
+0.15 / +0.91%
|
16.40
|
16.55
|
16.20
|
16.55
|
16.47
|
7.53
|
3,548,150
|
|
|
8/4/2020
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.34
|
7.47
|
2,557,000
|
|
|
8/3/2020
|
+0.45 / +2.86%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.95
|
7.38
|
4,195,230
|
|
|
7/31/2020
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.50
|
15.75
|
15.78
|
7.17
|
2,822,800
|
|
|
7/30/2020
|
+0.20 / +1.28%
|
15.80
|
15.90
|
15.70
|
15.85
|
15.80
|
7.22
|
3,040,910
|
|
|
7/29/2020
|
-0.65 / -3.99%
|
15.90
|
15.90
|
15.35
|
15.65
|
15.58
|
7.12
|
4,891,540
|
|
|
7/28/2020
|
+0.95 / +6.19%
|
15.90
|
16.35
|
15.50
|
16.30
|
15.89
|
7.42
|
7,026,500
|
|
|
7/27/2020
|
-1.15 / -6.97%
|
15.90
|
16.10
|
15.35
|
15.35
|
15.66
|
6.99
|
11,166,148
|
|
|
7/24/2020
|
-0.55 / -3.23%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.67
|
7.51
|
8,288,120
|
|
|
7/23/2020
|
-0.10 / -0.58%
|
17.15
|
17.20
|
16.95
|
17.05
|
17.04
|
7.76
|
4,208,620
|
|
|
7/22/2020
|
-0.15 / -0.87%
|
17.40
|
17.40
|
17.15
|
17.15
|
17.24
|
7.81
|
2,774,680
|
|
|
7/21/2020
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.15
|
17.30
|
17.21
|
7.88
|
4,066,900
|
|
|
7/20/2020
|
-0.30 / -1.71%
|
17.50
|
17.55
|
17.20
|
17.20
|
17.33
|
7.83
|
3,056,310
|
|
|
7/17/2020
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.40
|
17.50
|
17.49
|
7.97
|
4,708,260
|
|
|
7/16/2020
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.43
|
7.97
|
3,783,960
|
|
|
7/15/2020
|
+0.15 / +0.87%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.32
|
7.88
|
2,941,050
|
|
|
7/14/2020
|
-0.05 / -0.29%
|
17.15
|
17.20
|
17.00
|
17.15
|
17.10
|
7.81
|
3,552,800
|
|
|
7/13/2020
|
-0.05 / -0.29%
|
17.25
|
17.40
|
17.15
|
17.20
|
17.23
|
7.83
|
2,522,950
|
|
|
7/10/2020
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.20
|
17.25
|
17.29
|
7.85
|
2,302,986
|
|
|
7/9/2020
|
+0.30 / +1.75%
|
17.25
|
17.50
|
17.20
|
17.45
|
17.34
|
7.94
|
3,777,860
|
|
|
7/8/2020
|
+0.05 / +0.29%
|
17.05
|
17.20
|
17.05
|
17.15
|
17.12
|
7.81
|
1,816,440
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,024,800
|
7.80
|
1.30%
|
|
|
|
ACB
|
4,168,200
|
26.80
|
-0.92%
|
|
|
|
BAB
|
2,300
|
12.20
|
0.00%
|
|
|
|
BID
|
880,600
|
50.00
|
0.00%
|
|
|
|
BVB
|
287,100
|
10.90
|
0.93%
|
|
|
|
CTG
|
3,545,900
|
32.45
|
-1.52%
|
|
|
|
EIB
|
3,434,000
|
17.65
|
0.00%
|
|
|
|
EVF
|
4,032,000
|
13.40
|
-3.60%
|
|
|
|
|
Market Update
Last updated at 2:04:59 PM
|
|
|
|
|