|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
21.60
-0.05/-0.23%
3:05:01 PM
|
|
|
|
Closing price on 4/4/2022
|
|
| Open |
33.75 |
| High |
33.75 |
| Low |
33.00 |
| Volume |
12,220,200 |
| Split-adjusted Price |
19.84 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
-0.30 / -0.90%
|
33.75
|
33.75
|
33.00
|
33.00
|
33.33
|
19.84
|
12,220,200
|
|
|
4/1/2022
|
+0.35 / +1.06%
|
33.00
|
33.50
|
32.80
|
33.30
|
33.21
|
20.03
|
16,261,600
|
|
|
3/31/2022
|
+0.30 / +0.92%
|
32.65
|
33.10
|
32.65
|
32.95
|
32.91
|
19.81
|
19,204,300
|
|
|
3/30/2022
|
+0.65 / +2.03%
|
31.90
|
33.40
|
31.80
|
32.65
|
32.84
|
19.63
|
32,305,400
|
|
|
3/29/2022
|
+0.50 / +1.59%
|
31.65
|
32.00
|
31.50
|
32.00
|
31.69
|
19.24
|
8,875,214
|
|
|
3/28/2022
|
-0.30 / -0.94%
|
31.80
|
31.95
|
31.10
|
31.50
|
31.51
|
18.94
|
15,941,700
|
|
|
3/25/2022
|
-0.25 / -0.78%
|
32.05
|
32.20
|
31.80
|
31.80
|
32.00
|
19.12
|
9,385,930
|
|
|
3/24/2022
|
-0.10 / -0.31%
|
32.05
|
32.35
|
32.00
|
32.05
|
32.15
|
19.27
|
10,045,000
|
|
|
3/23/2022
|
-0.30 / -0.92%
|
32.50
|
32.70
|
32.15
|
32.15
|
32.41
|
19.33
|
11,169,900
|
|
|
3/22/2022
|
+0.25 / +0.78%
|
32.20
|
32.70
|
32.20
|
32.45
|
32.53
|
19.51
|
11,492,800
|
|
|
3/21/2022
|
+0.10 / +0.31%
|
32.30
|
32.30
|
31.80
|
32.20
|
32.01
|
19.36
|
11,892,900
|
|
|
3/18/2022
|
-0.15 / -0.47%
|
32.50
|
32.55
|
32.00
|
32.10
|
32.19
|
19.30
|
14,174,500
|
|
|
3/17/2022
|
+0.15 / +0.47%
|
32.45
|
32.75
|
32.20
|
32.25
|
32.47
|
19.39
|
11,205,500
|
|
|
3/16/2022
|
+0.50 / +1.58%
|
32.15
|
32.40
|
31.90
|
32.10
|
32.13
|
19.30
|
11,226,300
|
|
|
3/15/2022
|
-0.05 / -0.16%
|
31.90
|
31.90
|
31.35
|
31.60
|
31.60
|
19.00
|
8,725,000
|
|
|
3/14/2022
|
+0.20 / +0.64%
|
31.50
|
32.00
|
31.20
|
31.65
|
31.60
|
19.03
|
17,842,500
|
|
|
3/11/2022
|
+0.40 / +1.29%
|
31.05
|
31.70
|
31.05
|
31.45
|
31.36
|
18.91
|
11,301,100
|
|
|
3/10/2022
|
+0.30 / +0.98%
|
31.30
|
31.75
|
31.00
|
31.05
|
31.42
|
18.67
|
12,343,900
|
|
|
3/9/2022
|
-0.25 / -0.81%
|
31.00
|
31.30
|
30.25
|
30.75
|
30.72
|
18.49
|
24,181,200
|
|
|
3/8/2022
|
-1.20 / -3.73%
|
31.80
|
32.00
|
31.00
|
31.00
|
31.56
|
18.64
|
28,272,500
|
|
|
3/7/2022
|
-0.70 / -2.13%
|
32.20
|
32.65
|
32.00
|
32.20
|
32.27
|
19.36
|
20,117,300
|
|
|
3/4/2022
|
-0.20 / -0.60%
|
33.00
|
33.30
|
32.60
|
32.90
|
33.01
|
19.78
|
17,200,400
|
|
|
3/3/2022
|
+0.60 / +1.85%
|
32.90
|
33.30
|
31.60
|
33.10
|
32.37
|
19.90
|
30,474,900
|
|
|
3/2/2022
|
-1.50 / -4.41%
|
33.80
|
33.80
|
32.40
|
32.50
|
32.92
|
19.54
|
52,261,000
|
|
|
3/1/2022
|
-0.40 / -1.16%
|
34.60
|
34.90
|
33.85
|
34.00
|
34.43
|
20.45
|
17,436,200
|
|
|
2/28/2022
|
+0.30 / +0.88%
|
34.05
|
34.80
|
34.00
|
34.40
|
34.32
|
20.69
|
13,133,800
|
|
|
2/25/2022
|
+0.10 / +0.29%
|
34.45
|
34.90
|
34.10
|
34.10
|
34.47
|
20.51
|
16,862,200
|
|
|
2/24/2022
|
-0.35 / -1.02%
|
34.00
|
34.80
|
33.20
|
34.00
|
34.05
|
20.45
|
30,233,600
|
|
|
2/23/2022
|
-0.05 / -0.15%
|
34.60
|
34.90
|
34.15
|
34.35
|
34.59
|
20.66
|
17,435,400
|
|
|
2/22/2022
|
+1.75 / +5.36%
|
32.50
|
34.40
|
32.10
|
34.40
|
33.39
|
20.69
|
38,271,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
346,300
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,088,100
|
25.00
|
0.00%
|
|
|
|
BAB
|
800
|
11.80
|
-0.84%
|
|
|
|
BID
|
3,125,200
|
40.35
|
-0.12%
|
|
|
|
BVB
|
306,200
|
11.40
|
0.00%
|
|
|
|
CTG
|
3,664,700
|
37.80
|
0.93%
|
|
|
|
EIB
|
1,333,100
|
18.35
|
0.82%
|
|
|
|
EVF
|
10,203,500
|
9.25
|
4.52%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|