|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
27.35
-0.85/-3.01%
11:39:15 AM
|
|
|
|
Closing price on 2/19/2020
|
|
| Open |
21.75 |
| High |
21.80 |
| Low |
21.50 |
| Volume |
4,658,840 |
| Split-adjusted Price |
6.28 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
-0.15 / -0.69%
|
21.75
|
21.80
|
21.50
|
21.60
|
21.61
|
6.28
|
4,658,840
|
|
|
2/18/2020
|
-0.20 / -0.91%
|
22.05
|
22.10
|
21.70
|
21.75
|
21.91
|
6.32
|
6,765,600
|
|
|
2/17/2020
|
+0.20 / +0.92%
|
22.00
|
22.20
|
21.80
|
21.95
|
21.99
|
6.38
|
9,768,630
|
|
|
2/14/2020
|
+0.35 / +1.64%
|
21.60
|
21.90
|
21.55
|
21.75
|
21.76
|
6.32
|
9,083,550
|
|
|
2/13/2020
|
-0.25 / -1.15%
|
21.55
|
21.75
|
21.35
|
21.40
|
21.54
|
6.22
|
6,581,630
|
|
|
2/12/2020
|
+0.45 / +2.12%
|
21.45
|
21.90
|
21.30
|
21.65
|
21.68
|
6.29
|
11,080,490
|
|
|
2/11/2020
|
+0.20 / +0.95%
|
21.10
|
21.30
|
21.05
|
21.20
|
21.19
|
6.16
|
4,531,600
|
|
|
2/10/2020
|
-0.40 / -1.87%
|
21.10
|
21.30
|
20.95
|
21.00
|
21.10
|
6.11
|
7,033,337
|
|
|
2/7/2020
|
-0.40 / -1.83%
|
21.75
|
21.80
|
21.40
|
21.40
|
21.59
|
6.22
|
8,050,600
|
|
|
2/6/2020
|
+0.65 / +3.07%
|
21.15
|
22.00
|
20.90
|
21.80
|
21.54
|
6.34
|
13,166,109
|
|
|
2/5/2020
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.05
|
21.15
|
21.36
|
6.15
|
8,036,603
|
|
|
2/4/2020
|
+0.80 / +3.93%
|
20.65
|
21.55
|
20.15
|
21.15
|
20.76
|
6.15
|
9,596,660
|
|
|
2/3/2020
|
-0.45 / -2.16%
|
20.15
|
20.80
|
19.50
|
20.35
|
20.10
|
5.92
|
14,421,110
|
|
|
1/31/2020
|
-0.45 / -2.12%
|
21.05
|
21.55
|
20.80
|
20.80
|
21.17
|
6.05
|
8,065,490
|
|
|
1/30/2020
|
-1.15 / -5.13%
|
21.90
|
22.10
|
21.20
|
21.25
|
21.70
|
6.18
|
9,257,740
|
|
|
1/22/2020
|
-0.15 / -0.67%
|
22.55
|
22.60
|
22.35
|
22.40
|
22.46
|
6.51
|
5,507,290
|
|
|
1/21/2020
|
+0.55 / +2.50%
|
22.10
|
22.60
|
22.05
|
22.55
|
22.41
|
6.56
|
5,280,740
|
|
|
1/20/2020
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.85
|
22.00
|
21.96
|
6.40
|
4,308,990
|
|
|
1/17/2020
|
0.00 / 0.00%
|
22.05
|
22.25
|
21.90
|
22.00
|
22.10
|
6.40
|
4,855,330
|
|
|
1/16/2020
|
+0.55 / +2.56%
|
21.55
|
22.15
|
21.50
|
22.00
|
21.90
|
6.40
|
8,169,550
|
|
|
1/15/2020
|
-0.05 / -0.23%
|
21.50
|
21.60
|
21.45
|
21.45
|
21.51
|
6.24
|
3,625,930
|
|
|
1/14/2020
|
+0.20 / +0.94%
|
21.30
|
21.65
|
21.25
|
21.50
|
21.45
|
6.25
|
4,557,920
|
|
|
1/13/2020
|
-0.10 / -0.47%
|
21.45
|
21.60
|
21.25
|
21.30
|
21.43
|
6.19
|
2,921,820
|
|
|
1/10/2020
|
+0.35 / +1.66%
|
21.15
|
21.65
|
21.15
|
21.40
|
21.43
|
6.22
|
8,593,950
|
|
|
1/9/2020
|
+0.35 / +1.69%
|
20.95
|
21.15
|
20.75
|
21.05
|
20.95
|
6.12
|
3,298,470
|
|
|
1/8/2020
|
-0.30 / -1.43%
|
20.80
|
21.00
|
20.70
|
20.70
|
20.80
|
6.02
|
4,203,950
|
|
|
1/7/2020
|
+0.05 / +0.24%
|
21.00
|
21.15
|
20.85
|
21.00
|
21.00
|
6.11
|
2,684,180
|
|
|
1/6/2020
|
-0.30 / -1.41%
|
21.15
|
21.20
|
20.95
|
20.95
|
21.08
|
6.09
|
2,609,270
|
|
|
1/3/2020
|
+0.05 / +0.24%
|
21.45
|
21.50
|
21.20
|
21.25
|
21.35
|
6.18
|
3,476,230
|
|
|
1/2/2020
|
+0.40 / +1.92%
|
20.90
|
21.25
|
20.80
|
21.20
|
21.06
|
6.16
|
2,849,190
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
15,532,500
|
13.30
|
2.31%
|
|
|
|
ACB
|
22,097,500
|
27.45
|
-3.51%
|
|
|
|
BAB
|
33,700
|
14.90
|
-4.49%
|
|
|
|
BID
|
10,770,900
|
40.20
|
-1.59%
|
|
|
|
BVB
|
18,895,900
|
15.90
|
6.00%
|
|
|
|
CTG
|
10,541,900
|
50.00
|
0.81%
|
|
|
|
EIB
|
20,781,800
|
29.75
|
-4.34%
|
|
|
|
|
Market Update
Last updated at 11:40:02 AM
|
|
|
|
|