|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.95
-0.05/-0.21%
3:05:01 PM
|
|
|
|
Closing price on 9/17/2020
|
|
| Open |
18.05 |
| High |
18.45 |
| Low |
18.05 |
| Volume |
7,410,540 |
| Split-adjusted Price |
8.06 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
0.00 / 0.00%
|
18.05
|
18.45
|
18.05
|
18.10
|
18.23
|
8.06
|
7,410,540
|
|
|
9/16/2020
|
0.00 / 0.00%
|
18.05
|
18.15
|
18.00
|
18.10
|
18.07
|
8.06
|
2,613,980
|
|
|
9/15/2020
|
-0.05 / -0.28%
|
18.15
|
18.25
|
18.05
|
18.10
|
18.10
|
8.06
|
5,604,340
|
|
|
9/14/2020
|
+0.30 / +1.68%
|
18.00
|
18.25
|
17.95
|
18.15
|
18.10
|
8.08
|
4,580,680
|
|
|
9/11/2020
|
+0.05 / +0.28%
|
17.80
|
17.90
|
17.65
|
17.85
|
17.81
|
7.95
|
4,230,940
|
|
|
9/10/2020
|
+0.05 / +0.28%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.89
|
7.93
|
3,129,160
|
|
|
9/9/2020
|
-0.05 / -0.28%
|
17.60
|
17.80
|
17.60
|
17.75
|
17.68
|
7.91
|
3,715,080
|
|
|
9/8/2020
|
+0.10 / +0.56%
|
17.80
|
17.85
|
17.55
|
17.80
|
17.70
|
7.93
|
3,480,610
|
|
|
9/7/2020
|
-0.35 / -1.94%
|
18.15
|
18.15
|
17.70
|
17.70
|
17.94
|
7.88
|
7,654,310
|
|
|
9/4/2020
|
-0.15 / -0.82%
|
17.85
|
18.10
|
17.85
|
18.05
|
17.99
|
8.04
|
5,378,800
|
|
|
9/3/2020
|
+0.10 / +0.55%
|
18.20
|
18.35
|
18.10
|
18.20
|
18.20
|
8.11
|
4,950,930
|
|
|
9/1/2020
|
+0.15 / +0.84%
|
18.05
|
18.10
|
17.90
|
18.10
|
18.01
|
8.06
|
8,053,334
|
|
|
8/31/2020
|
+0.05 / +0.28%
|
18.00
|
18.20
|
17.90
|
17.95
|
18.04
|
8.00
|
3,916,140
|
|
|
8/28/2020
|
0.00 / 0.00%
|
18.00
|
18.15
|
17.90
|
17.90
|
18.03
|
7.97
|
6,040,590
|
|
|
8/27/2020
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.75
|
17.90
|
17.87
|
7.97
|
3,597,610
|
|
|
8/26/2020
|
-0.15 / -0.83%
|
18.00
|
18.15
|
17.90
|
17.90
|
18.00
|
7.97
|
5,831,990
|
|
|
8/25/2020
|
+0.25 / +1.40%
|
17.90
|
18.30
|
17.85
|
18.05
|
18.10
|
8.04
|
12,351,760
|
|
|
8/24/2020
|
+0.50 / +2.89%
|
17.40
|
17.85
|
17.40
|
17.80
|
17.63
|
7.93
|
8,344,270
|
|
|
8/21/2020
|
+0.25 / +1.47%
|
17.05
|
17.30
|
17.00
|
17.30
|
17.18
|
7.71
|
8,135,520
|
|
|
8/20/2020
|
0.00 / 0.00%
|
17.05
|
17.15
|
16.95
|
17.05
|
17.05
|
7.59
|
4,196,330
|
|
|
8/19/2020
|
+0.05 / +0.29%
|
17.00
|
17.05
|
16.90
|
17.05
|
16.98
|
7.59
|
3,899,030
|
|
|
8/18/2020
|
-0.10 / -0.58%
|
17.10
|
17.15
|
16.90
|
17.00
|
17.02
|
7.57
|
2,714,080
|
|
|
8/17/2020
|
-0.05 / -0.29%
|
17.15
|
17.20
|
16.85
|
17.10
|
17.04
|
7.62
|
3,857,910
|
|
|
8/14/2020
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.85
|
17.15
|
17.05
|
7.64
|
5,684,510
|
|
|
8/13/2020
|
+0.10 / +0.59%
|
16.95
|
17.00
|
16.80
|
16.95
|
16.92
|
7.55
|
2,730,880
|
|
|
8/12/2020
|
+0.35 / +2.12%
|
16.50
|
16.90
|
16.50
|
16.85
|
16.77
|
7.51
|
6,630,800
|
|
|
8/11/2020
|
+0.05 / +0.30%
|
16.55
|
16.60
|
16.40
|
16.50
|
16.50
|
7.35
|
4,329,300
|
|
|
8/10/2020
|
+0.15 / +0.92%
|
16.50
|
16.55
|
16.35
|
16.45
|
16.45
|
7.33
|
3,695,170
|
|
|
8/7/2020
|
-0.05 / -0.31%
|
16.35
|
16.45
|
16.30
|
16.30
|
16.35
|
7.26
|
2,043,440
|
|
|
8/6/2020
|
-0.20 / -1.21%
|
16.50
|
16.55
|
16.35
|
16.35
|
16.43
|
7.28
|
3,050,260
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|