|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
21.15
-0.35/-1.63%
3:05:00 PM
|
|
|
|
Closing price on 12/10/2019
|
|
| Open |
21.40 |
| High |
21.45 |
| Low |
21.10 |
| Volume |
4,244,930 |
| Split-adjusted Price |
8.17 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2019
|
-0.35 / -1.63%
|
21.40
|
21.45
|
21.10
|
21.10
|
21.22
|
8.17
|
4,244,930
|
|
|
12/9/2019
|
-0.40 / -1.83%
|
21.85
|
21.85
|
21.40
|
21.45
|
21.56
|
8.31
|
4,157,170
|
|
|
12/6/2019
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.75
|
21.85
|
21.84
|
8.46
|
1,331,500
|
|
|
12/5/2019
|
-0.35 / -1.58%
|
22.20
|
22.25
|
21.80
|
21.85
|
21.93
|
8.46
|
1,875,780
|
|
|
12/4/2019
|
+0.65 / +3.02%
|
21.75
|
22.20
|
21.40
|
22.20
|
21.86
|
8.60
|
3,853,830
|
|
|
12/3/2019
|
+0.15 / +0.70%
|
21.40
|
21.70
|
21.10
|
21.55
|
21.45
|
8.35
|
7,069,102
|
|
|
12/2/2019
|
-0.75 / -3.39%
|
22.15
|
22.35
|
21.40
|
21.40
|
21.77
|
8.29
|
3,459,040
|
|
|
11/29/2019
|
+0.05 / +0.23%
|
22.15
|
22.20
|
21.90
|
22.15
|
22.06
|
8.58
|
2,973,140
|
|
|
11/28/2019
|
-0.50 / -2.21%
|
22.55
|
22.65
|
22.10
|
22.10
|
22.27
|
8.56
|
4,977,410
|
|
|
11/27/2019
|
-0.05 / -0.22%
|
22.65
|
22.80
|
22.45
|
22.60
|
22.57
|
8.75
|
2,538,060
|
|
|
11/26/2019
|
+0.25 / +1.12%
|
22.55
|
22.70
|
22.40
|
22.65
|
22.58
|
8.77
|
2,983,980
|
|
|
11/25/2019
|
+0.05 / +0.22%
|
22.35
|
22.50
|
22.20
|
22.40
|
22.35
|
8.68
|
3,740,920
|
|
|
11/22/2019
|
-0.05 / -0.22%
|
22.60
|
22.70
|
22.10
|
22.35
|
22.42
|
8.66
|
5,232,380
|
|
|
11/21/2019
|
-0.20 / -0.88%
|
22.55
|
22.65
|
22.10
|
22.40
|
22.39
|
8.68
|
6,335,670
|
|
|
11/20/2019
|
-0.15 / -0.66%
|
22.70
|
22.80
|
22.55
|
22.60
|
22.64
|
8.75
|
2,287,190
|
|
|
11/19/2019
|
+0.15 / +0.66%
|
22.60
|
22.75
|
22.50
|
22.75
|
22.64
|
8.81
|
2,784,600
|
|
|
11/18/2019
|
-0.15 / -0.66%
|
22.70
|
22.85
|
22.60
|
22.60
|
22.68
|
8.75
|
3,911,980
|
|
|
11/15/2019
|
-0.20 / -0.87%
|
22.95
|
22.95
|
22.70
|
22.75
|
22.80
|
8.81
|
5,963,420
|
|
|
11/14/2019
|
-0.30 / -1.29%
|
23.25
|
23.25
|
22.85
|
22.95
|
23.00
|
8.89
|
7,624,520
|
|
|
11/13/2019
|
-0.05 / -0.21%
|
23.35
|
23.45
|
23.15
|
23.25
|
23.27
|
9.01
|
5,125,180
|
|
|
11/12/2019
|
-0.15 / -0.64%
|
23.45
|
23.50
|
23.30
|
23.30
|
23.41
|
9.03
|
4,579,160
|
|
|
11/11/2019
|
+0.05 / +0.21%
|
23.70
|
23.85
|
23.35
|
23.45
|
23.58
|
9.08
|
14,442,520
|
|
|
11/8/2019
|
-0.10 / -0.43%
|
23.55
|
23.65
|
23.35
|
23.40
|
23.50
|
9.06
|
7,115,080
|
|
|
11/7/2019
|
-0.05 / -0.21%
|
23.60
|
23.70
|
23.40
|
23.50
|
23.52
|
9.10
|
7,014,090
|
|
|
11/6/2019
|
+0.30 / +1.29%
|
23.30
|
23.90
|
23.25
|
23.55
|
23.59
|
9.12
|
10,894,700
|
|
|
11/5/2019
|
-0.05 / -0.21%
|
23.30
|
23.40
|
23.20
|
23.25
|
23.30
|
9.01
|
3,686,742
|
|
|
11/4/2019
|
+0.35 / +1.53%
|
23.00
|
23.40
|
22.95
|
23.30
|
23.20
|
9.03
|
7,167,600
|
|
|
11/1/2019
|
-0.05 / -0.22%
|
23.00
|
23.20
|
22.85
|
22.95
|
23.01
|
8.89
|
4,031,340
|
|
|
10/31/2019
|
-0.05 / -0.22%
|
23.00
|
23.15
|
22.90
|
23.00
|
23.01
|
8.91
|
1,785,050
|
|
|
10/30/2019
|
+0.20 / +0.88%
|
22.85
|
23.10
|
22.80
|
23.05
|
22.96
|
8.93
|
3,765,120
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
192,300
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,710,900
|
24.70
|
-1.00%
|
|
|
|
BAB
|
1,600
|
11.80
|
0.00%
|
|
|
|
BID
|
3,114,500
|
39.10
|
-2.13%
|
|
|
|
BVB
|
426,000
|
11.40
|
-0.87%
|
|
|
|
CTG
|
7,501,000
|
37.50
|
0.27%
|
|
|
|
EIB
|
2,321,600
|
18.10
|
-1.63%
|
|
|
|
EVF
|
4,209,700
|
8.80
|
-2.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|