|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.10
-0.50/-2.12%
3:09:17 PM
|
|
|
|
Closing price on 2/14/2022
|
|
| Open |
33.50 |
| High |
33.80 |
| Low |
32.00 |
| Volume |
28,508,600 |
| Split-adjusted Price |
14.44 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-1.95 / -5.74%
|
33.50
|
33.80
|
32.00
|
32.00
|
33.04
|
14.44
|
28,508,600
|
|
|
2/11/2022
|
+0.20 / +0.59%
|
33.75
|
34.15
|
33.70
|
33.95
|
33.95
|
15.32
|
14,332,900
|
|
|
2/10/2022
|
+0.45 / +1.35%
|
33.20
|
34.20
|
33.05
|
33.75
|
33.65
|
15.23
|
23,942,500
|
|
|
2/9/2022
|
-0.50 / -1.48%
|
33.80
|
34.15
|
33.30
|
33.30
|
33.72
|
15.03
|
22,270,700
|
|
|
2/8/2022
|
0.00 / 0.00%
|
33.60
|
34.15
|
33.30
|
33.80
|
33.75
|
15.26
|
19,013,100
|
|
|
2/7/2022
|
+0.10 / +0.30%
|
34.30
|
34.50
|
33.55
|
33.80
|
34.04
|
15.26
|
18,057,700
|
|
|
1/28/2022
|
+0.70 / +2.12%
|
33.30
|
34.20
|
33.20
|
33.70
|
33.76
|
15.21
|
25,385,200
|
|
|
1/27/2022
|
-0.30 / -0.90%
|
33.00
|
33.35
|
32.55
|
33.00
|
32.92
|
14.89
|
20,450,800
|
|
|
1/26/2022
|
+0.70 / +2.15%
|
32.95
|
33.90
|
32.80
|
33.30
|
33.36
|
15.03
|
27,764,600
|
|
|
1/25/2022
|
+0.50 / +1.56%
|
32.00
|
32.70
|
31.90
|
32.60
|
32.33
|
14.71
|
21,117,500
|
|
|
1/24/2022
|
+0.30 / +0.94%
|
31.85
|
33.00
|
31.65
|
32.10
|
32.33
|
14.49
|
34,158,700
|
|
|
1/21/2022
|
+1.60 / +5.30%
|
30.20
|
32.30
|
30.10
|
31.80
|
31.45
|
14.35
|
51,731,200
|
|
|
1/20/2022
|
+0.60 / +2.03%
|
29.70
|
30.50
|
29.25
|
30.20
|
29.76
|
13.63
|
16,809,800
|
|
|
1/19/2022
|
-0.30 / -1.00%
|
30.20
|
30.80
|
29.60
|
29.60
|
30.24
|
13.36
|
12,757,700
|
|
|
1/18/2022
|
+0.40 / +1.36%
|
29.70
|
30.35
|
29.50
|
29.90
|
29.92
|
13.50
|
14,608,700
|
|
|
1/17/2022
|
-0.15 / -0.51%
|
29.70
|
30.75
|
29.50
|
29.50
|
30.29
|
13.31
|
30,724,300
|
|
|
1/14/2022
|
-0.05 / -0.17%
|
29.50
|
30.15
|
29.25
|
29.65
|
29.75
|
13.38
|
9,995,100
|
|
|
1/13/2022
|
+0.50 / +1.71%
|
29.70
|
30.85
|
29.55
|
29.70
|
30.19
|
13.41
|
35,345,700
|
|
|
1/12/2022
|
+1.30 / +4.66%
|
28.20
|
29.20
|
28.05
|
29.20
|
28.65
|
13.18
|
15,389,300
|
|
|
1/11/2022
|
-0.20 / -0.71%
|
28.25
|
28.50
|
27.90
|
27.90
|
28.21
|
12.59
|
9,014,846
|
|
|
1/10/2022
|
-0.50 / -1.75%
|
28.55
|
28.75
|
28.10
|
28.10
|
28.40
|
12.68
|
12,633,400
|
|
|
1/7/2022
|
+0.25 / +0.88%
|
28.35
|
28.85
|
28.30
|
28.60
|
28.53
|
12.91
|
10,327,200
|
|
|
1/6/2022
|
-0.35 / -1.22%
|
28.50
|
28.60
|
28.15
|
28.35
|
28.37
|
12.80
|
13,251,400
|
|
|
1/5/2022
|
-0.40 / -1.37%
|
29.10
|
29.15
|
28.65
|
28.70
|
28.80
|
12.95
|
10,392,300
|
|
|
1/4/2022
|
+0.20 / +0.69%
|
29.20
|
29.40
|
29.05
|
29.10
|
29.19
|
13.13
|
10,081,700
|
|
|
12/31/2021
|
+0.45 / +1.58%
|
28.70
|
29.35
|
28.50
|
28.90
|
29.01
|
13.04
|
13,349,200
|
|
|
12/30/2021
|
+0.15 / +0.53%
|
28.60
|
28.75
|
28.30
|
28.45
|
28.51
|
12.84
|
5,636,200
|
|
|
12/29/2021
|
0.00 / 0.00%
|
28.45
|
28.85
|
28.25
|
28.30
|
28.59
|
12.77
|
10,066,500
|
|
|
12/28/2021
|
+0.15 / +0.53%
|
28.35
|
28.40
|
28.05
|
28.30
|
28.21
|
12.77
|
7,642,500
|
|
|
12/27/2021
|
0.00 / 0.00%
|
28.30
|
28.40
|
27.90
|
28.15
|
28.14
|
12.71
|
4,355,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
5,620,800
|
48.50
|
-1.02%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|