|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
27.75
+0.55/+2.02%
3:09:16 PM
|
|
|
|
Closing price on 12/5/2022
|
|
| Open |
19.00 |
| High |
19.30 |
| Low |
18.75 |
| Volume |
19,932,400 |
| Split-adjusted Price |
10.29 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.20 / +1.06%
|
19.00
|
19.30
|
18.75
|
19.00
|
19.03
|
10.29
|
19,932,400
|
|
|
12/2/2022
|
+1.00 / +5.62%
|
17.80
|
18.80
|
17.55
|
18.80
|
18.15
|
10.18
|
16,329,100
|
|
|
12/1/2022
|
+0.40 / +2.30%
|
17.70
|
18.40
|
17.45
|
17.80
|
18.00
|
9.64
|
27,781,100
|
|
|
11/30/2022
|
+0.20 / +1.16%
|
17.30
|
17.55
|
16.95
|
17.40
|
17.30
|
9.42
|
13,769,000
|
|
|
11/29/2022
|
0.00 / 0.00%
|
17.20
|
17.45
|
16.80
|
17.20
|
17.14
|
9.32
|
16,620,000
|
|
|
11/28/2022
|
+1.00 / +6.17%
|
16.45
|
17.20
|
16.40
|
17.20
|
16.83
|
9.32
|
15,504,800
|
|
|
11/25/2022
|
+0.50 / +3.18%
|
15.80
|
16.20
|
15.75
|
16.20
|
15.96
|
8.77
|
10,235,300
|
|
|
11/24/2022
|
0.00 / 0.00%
|
15.65
|
15.85
|
15.40
|
15.70
|
15.58
|
8.50
|
9,392,200
|
|
|
11/23/2022
|
-0.10 / -0.63%
|
15.80
|
16.10
|
15.70
|
15.70
|
15.87
|
8.50
|
7,831,600
|
|
|
11/22/2022
|
+0.10 / +0.64%
|
15.70
|
16.45
|
15.60
|
15.80
|
16.02
|
8.56
|
20,674,200
|
|
|
11/21/2022
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.60
|
15.70
|
15.83
|
8.50
|
14,103,500
|
|
|
11/18/2022
|
0.00 / 0.00%
|
15.50
|
16.20
|
15.00
|
15.70
|
15.58
|
8.50
|
14,111,100
|
|
|
11/17/2022
|
+0.60 / +3.97%
|
15.35
|
15.90
|
15.10
|
15.70
|
15.51
|
8.50
|
15,692,700
|
|
|
11/16/2022
|
+0.95 / +6.71%
|
13.45
|
15.10
|
13.20
|
15.10
|
14.06
|
8.18
|
26,519,000
|
|
|
11/15/2022
|
-1.05 / -6.91%
|
15.00
|
15.20
|
14.15
|
14.15
|
14.34
|
7.66
|
26,979,739
|
|
|
11/14/2022
|
-0.80 / -5.00%
|
15.95
|
15.95
|
15.10
|
15.20
|
15.43
|
8.23
|
13,805,400
|
|
|
11/11/2022
|
+0.20 / +1.27%
|
16.25
|
16.70
|
15.95
|
16.00
|
16.29
|
8.67
|
15,932,600
|
|
|
11/10/2022
|
-1.15 / -6.78%
|
16.85
|
16.90
|
15.80
|
15.80
|
16.09
|
8.56
|
20,136,100
|
|
|
11/9/2022
|
-0.25 / -1.45%
|
17.30
|
17.55
|
16.90
|
16.95
|
17.24
|
9.18
|
9,628,660
|
|
|
11/8/2022
|
+0.25 / +1.47%
|
16.75
|
17.45
|
16.60
|
17.20
|
17.11
|
9.32
|
15,833,300
|
|
|
11/7/2022
|
-0.95 / -5.31%
|
17.60
|
17.75
|
16.95
|
16.95
|
17.15
|
9.18
|
21,275,800
|
|
|
11/4/2022
|
+0.25 / +1.42%
|
17.35
|
17.90
|
16.50
|
17.90
|
17.07
|
9.70
|
27,900,600
|
|
|
11/3/2022
|
-0.25 / -1.40%
|
17.65
|
18.00
|
17.60
|
17.65
|
17.81
|
9.56
|
10,779,800
|
|
|
11/2/2022
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.80
|
17.90
|
17.96
|
9.70
|
10,492,800
|
|
|
11/1/2022
|
+0.30 / +1.69%
|
18.00
|
18.40
|
17.85
|
18.00
|
18.17
|
9.75
|
21,038,200
|
|
|
10/31/2022
|
+0.05 / +0.28%
|
17.70
|
17.90
|
17.00
|
17.70
|
17.47
|
9.59
|
16,347,865
|
|
|
10/28/2022
|
+0.15 / +0.86%
|
17.80
|
18.15
|
17.40
|
17.65
|
17.74
|
9.56
|
20,121,300
|
|
|
10/27/2022
|
+1.10 / +6.71%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.09
|
9.48
|
19,344,160
|
|
|
10/26/2022
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.25
|
16.40
|
16.46
|
8.88
|
7,294,900
|
|
|
10/25/2022
|
+0.80 / +5.13%
|
15.75
|
16.65
|
15.50
|
16.40
|
16.15
|
8.88
|
17,036,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,265,800
|
12.60
|
0.80%
|
|
|
|
ACB
|
21,625,300
|
27.80
|
0.91%
|
|
|
|
BAB
|
41,000
|
14.50
|
-0.68%
|
|
|
|
BID
|
10,429,800
|
42.85
|
0.82%
|
|
|
|
BVB
|
8,037,900
|
16.00
|
0.63%
|
|
|
|
CTG
|
12,260,700
|
51.30
|
-0.58%
|
|
|
|
EIB
|
17,805,100
|
29.70
|
1.54%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|