|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.85
+0.75/+3.25%
2:10:02 PM
|
|
|
|
Closing price on 5/10/2021
|
|
| Open |
31.60 |
| High |
33.45 |
| Low |
31.55 |
| Volume |
36,719,900 |
| Split-adjusted Price |
11.10 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
+1.60 / +5.06%
|
31.60
|
33.45
|
31.55
|
33.20
|
32.41
|
11.10
|
36,719,900
|
|
|
5/7/2021
|
0.00 / 0.00%
|
31.30
|
31.70
|
31.20
|
31.60
|
31.48
|
10.57
|
24,832,400
|
|
|
5/6/2021
|
-0.10 / -0.32%
|
31.70
|
32.10
|
31.35
|
31.60
|
31.70
|
10.57
|
19,062,500
|
|
|
5/5/2021
|
+0.45 / +1.44%
|
31.55
|
32.40
|
31.50
|
31.70
|
31.87
|
10.60
|
28,444,772
|
|
|
5/4/2021
|
+0.90 / +2.97%
|
29.60
|
31.35
|
29.60
|
31.25
|
30.72
|
10.45
|
31,556,974
|
|
|
4/29/2021
|
+0.10 / +0.33%
|
30.50
|
30.95
|
30.35
|
30.35
|
30.52
|
10.15
|
19,205,100
|
|
|
4/28/2021
|
+0.65 / +2.20%
|
29.60
|
30.80
|
29.60
|
30.25
|
30.34
|
10.11
|
17,677,600
|
|
|
4/27/2021
|
0.00 / 0.00%
|
29.60
|
29.95
|
29.20
|
29.60
|
29.68
|
9.90
|
10,321,900
|
|
|
4/26/2021
|
-0.70 / -2.31%
|
30.30
|
30.30
|
29.50
|
29.60
|
29.86
|
9.90
|
14,521,100
|
|
|
4/23/2021
|
+1.10 / +3.77%
|
29.20
|
30.30
|
29.10
|
30.30
|
29.63
|
10.13
|
16,915,100
|
|
|
4/22/2021
|
-1.30 / -4.26%
|
30.40
|
30.50
|
29.20
|
29.20
|
30.05
|
9.76
|
13,744,300
|
|
|
4/20/2021
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.10
|
30.50
|
30.66
|
10.20
|
13,230,900
|
|
|
4/19/2021
|
+0.30 / +0.99%
|
30.45
|
30.80
|
29.95
|
30.50
|
30.31
|
10.20
|
14,189,500
|
|
|
4/16/2021
|
-0.40 / -1.31%
|
30.40
|
30.65
|
29.80
|
30.20
|
30.21
|
10.10
|
18,561,400
|
|
|
4/15/2021
|
-0.65 / -2.08%
|
31.25
|
31.25
|
30.55
|
30.60
|
30.83
|
10.23
|
19,028,600
|
|
|
4/14/2021
|
+0.15 / +0.48%
|
30.80
|
31.35
|
30.60
|
31.25
|
31.02
|
10.45
|
15,225,500
|
|
|
4/13/2021
|
-0.55 / -1.74%
|
31.80
|
31.80
|
30.90
|
31.10
|
31.28
|
10.40
|
22,690,200
|
|
|
4/12/2021
|
+0.30 / +0.96%
|
31.60
|
31.75
|
31.35
|
31.65
|
31.54
|
10.58
|
16,752,100
|
|
|
4/9/2021
|
+0.15 / +0.48%
|
31.10
|
31.45
|
30.85
|
31.35
|
31.18
|
10.48
|
17,355,700
|
|
|
4/8/2021
|
-0.60 / -1.89%
|
31.80
|
31.80
|
31.00
|
31.20
|
31.33
|
10.43
|
22,526,496
|
|
|
4/7/2021
|
+0.40 / +1.27%
|
31.50
|
32.05
|
31.45
|
31.80
|
31.78
|
10.63
|
23,684,400
|
|
|
4/6/2021
|
+1.00 / +3.29%
|
30.70
|
31.45
|
30.50
|
31.40
|
31.10
|
10.50
|
33,630,400
|
|
|
4/5/2021
|
+0.80 / +2.70%
|
30.25
|
30.40
|
29.80
|
30.40
|
30.13
|
10.16
|
26,587,500
|
|
|
4/2/2021
|
+0.40 / +1.37%
|
29.60
|
29.70
|
29.25
|
29.60
|
29.53
|
9.90
|
17,890,400
|
|
|
4/1/2021
|
+1.05 / +3.73%
|
28.25
|
29.20
|
28.20
|
29.20
|
28.63
|
9.76
|
19,840,200
|
|
|
3/31/2021
|
-0.15 / -0.53%
|
28.35
|
28.55
|
28.10
|
28.15
|
28.31
|
9.41
|
10,534,700
|
|
|
3/30/2021
|
+0.05 / +0.18%
|
28.25
|
28.70
|
27.95
|
28.30
|
28.30
|
9.46
|
13,293,900
|
|
|
3/29/2021
|
+0.75 / +2.73%
|
27.65
|
28.30
|
27.50
|
28.25
|
27.79
|
9.44
|
17,052,500
|
|
|
3/26/2021
|
-0.05 / -0.18%
|
27.30
|
27.75
|
26.75
|
27.50
|
27.21
|
9.19
|
14,511,100
|
|
|
3/25/2021
|
-0.05 / -0.18%
|
27.70
|
28.00
|
27.50
|
27.55
|
27.73
|
9.21
|
13,199,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,035,800
|
12.70
|
-0.78%
|
|
|
|
ACB
|
12,352,100
|
25.80
|
1.38%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
2,676,300
|
37.65
|
1.48%
|
|
|
|
BVB
|
1,189,100
|
13.40
|
-0.74%
|
|
|
|
CTG
|
5,014,100
|
48.90
|
0.82%
|
|
|
|
EIB
|
6,390,000
|
22.05
|
2.56%
|
|
|
|
|
Market Update
Last updated at 2:10:00 PM
|
|
|
|
|