|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
21.60
-0.05/-0.23%
3:05:01 PM
|
|
|
|
Closing price on 5/11/2022
|
|
| Open |
27.05 |
| High |
27.50 |
| Low |
26.70 |
| Volume |
6,684,300 |
| Split-adjusted Price |
16.54 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2022
|
+0.45 / +1.66%
|
27.05
|
27.50
|
26.70
|
27.50
|
27.11
|
16.54
|
6,684,300
|
|
|
5/10/2022
|
+0.85 / +3.24%
|
25.80
|
27.05
|
25.10
|
27.05
|
26.23
|
16.27
|
10,941,700
|
|
|
5/9/2022
|
-1.80 / -6.43%
|
27.60
|
27.80
|
26.15
|
26.20
|
26.94
|
15.76
|
17,976,400
|
|
|
5/6/2022
|
-1.00 / -3.45%
|
28.50
|
28.80
|
28.00
|
28.00
|
28.43
|
16.84
|
8,851,900
|
|
|
5/5/2022
|
+0.10 / +0.35%
|
29.30
|
29.30
|
28.25
|
29.00
|
28.88
|
17.44
|
6,934,400
|
|
|
5/4/2022
|
-0.90 / -3.02%
|
29.80
|
29.85
|
28.90
|
28.90
|
29.25
|
17.38
|
7,874,800
|
|
|
4/29/2022
|
+0.35 / +1.19%
|
29.35
|
29.90
|
29.30
|
29.80
|
29.62
|
17.92
|
8,536,800
|
|
|
4/28/2022
|
-0.25 / -0.84%
|
29.80
|
29.90
|
29.40
|
29.45
|
29.64
|
17.71
|
6,733,100
|
|
|
4/27/2022
|
+0.35 / +1.19%
|
29.25
|
29.75
|
28.85
|
29.70
|
29.21
|
17.86
|
7,371,506
|
|
|
4/26/2022
|
+1.25 / +4.45%
|
28.00
|
29.45
|
27.00
|
29.35
|
28.44
|
17.65
|
14,781,200
|
|
|
4/25/2022
|
-1.90 / -6.33%
|
30.20
|
30.50
|
27.90
|
28.10
|
29.12
|
16.90
|
18,971,230
|
|
|
4/22/2022
|
0.00 / 0.00%
|
30.30
|
30.80
|
29.80
|
30.00
|
30.30
|
18.04
|
11,453,500
|
|
|
4/21/2022
|
+0.50 / +1.69%
|
29.50
|
30.55
|
29.10
|
30.00
|
29.92
|
18.04
|
12,604,800
|
|
|
4/20/2022
|
+0.20 / +0.68%
|
29.40
|
30.05
|
29.15
|
29.50
|
29.57
|
17.74
|
13,037,400
|
|
|
4/19/2022
|
-1.00 / -3.30%
|
30.50
|
30.85
|
29.30
|
29.30
|
30.20
|
17.62
|
13,151,000
|
|
|
4/18/2022
|
-1.10 / -3.50%
|
31.30
|
31.30
|
30.15
|
30.30
|
30.63
|
18.22
|
18,692,400
|
|
|
4/15/2022
|
-0.90 / -2.79%
|
32.30
|
32.35
|
31.30
|
31.40
|
31.88
|
18.88
|
17,430,600
|
|
|
4/14/2022
|
-0.30 / -0.92%
|
32.70
|
32.90
|
32.30
|
32.30
|
32.55
|
19.42
|
7,906,600
|
|
|
4/13/2022
|
+0.35 / +1.09%
|
32.25
|
32.80
|
32.20
|
32.60
|
32.47
|
19.60
|
13,761,000
|
|
|
4/12/2022
|
-0.95 / -2.86%
|
33.20
|
33.25
|
32.20
|
32.25
|
32.67
|
19.39
|
15,826,650
|
|
|
4/8/2022
|
-0.50 / -1.48%
|
33.75
|
34.00
|
33.10
|
33.20
|
33.35
|
19.96
|
11,429,800
|
|
|
4/7/2022
|
+0.35 / +1.05%
|
33.55
|
34.40
|
33.50
|
33.70
|
34.03
|
20.27
|
24,107,500
|
|
|
4/6/2022
|
+0.70 / +2.14%
|
32.65
|
33.50
|
32.50
|
33.35
|
33.12
|
20.06
|
16,787,300
|
|
|
4/5/2022
|
-0.35 / -1.06%
|
32.95
|
33.20
|
32.65
|
32.65
|
32.92
|
19.63
|
9,989,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|