|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
28.55
+0.30/+1.06%
9:20:00 AM
|
|
|
|
Closing price on 5/25/2022
|
|
| Open |
27.00 |
| High |
28.25 |
| Low |
27.00 |
| Volume |
11,108,300 |
| Split-adjusted Price |
12.66 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+1.20 / +4.47%
|
27.00
|
28.25
|
27.00
|
28.05
|
27.62
|
12.66
|
11,108,300
|
|
|
5/24/2022
|
+0.55 / +2.09%
|
26.50
|
26.85
|
26.15
|
26.85
|
26.46
|
12.12
|
7,826,733
|
|
|
5/23/2022
|
-0.70 / -2.59%
|
27.00
|
27.10
|
26.10
|
26.30
|
26.52
|
11.87
|
9,820,000
|
|
|
5/20/2022
|
+0.25 / +0.93%
|
26.80
|
27.25
|
26.60
|
27.00
|
26.98
|
12.19
|
5,801,800
|
|
|
5/19/2022
|
+0.10 / +0.38%
|
26.20
|
27.05
|
26.00
|
26.75
|
26.64
|
12.07
|
6,315,300
|
|
|
5/18/2022
|
+0.35 / +1.33%
|
26.80
|
27.50
|
26.40
|
26.65
|
26.91
|
12.03
|
8,797,000
|
|
|
5/17/2022
|
+1.70 / +6.91%
|
24.65
|
26.30
|
24.55
|
26.30
|
25.53
|
11.87
|
12,257,400
|
|
|
5/16/2022
|
+0.50 / +2.07%
|
25.20
|
25.35
|
24.50
|
24.60
|
25.00
|
11.10
|
7,532,400
|
|
|
5/13/2022
|
-1.55 / -6.04%
|
26.00
|
26.20
|
24.10
|
24.10
|
25.20
|
10.88
|
20,952,100
|
|
|
5/12/2022
|
-1.85 / -6.73%
|
27.00
|
27.30
|
25.65
|
25.65
|
26.26
|
11.58
|
14,225,800
|
|
|
5/11/2022
|
+0.45 / +1.66%
|
27.05
|
27.50
|
26.70
|
27.50
|
27.11
|
12.41
|
6,684,300
|
|
|
5/10/2022
|
+0.85 / +3.24%
|
25.80
|
27.05
|
25.10
|
27.05
|
26.23
|
12.21
|
10,941,700
|
|
|
5/9/2022
|
-1.80 / -6.43%
|
27.60
|
27.80
|
26.15
|
26.20
|
26.94
|
11.83
|
17,976,400
|
|
|
5/6/2022
|
-1.00 / -3.45%
|
28.50
|
28.80
|
28.00
|
28.00
|
28.43
|
12.64
|
8,851,900
|
|
|
5/5/2022
|
+0.10 / +0.35%
|
29.30
|
29.30
|
28.25
|
29.00
|
28.88
|
13.09
|
6,934,400
|
|
|
5/4/2022
|
-0.90 / -3.02%
|
29.80
|
29.85
|
28.90
|
28.90
|
29.25
|
13.04
|
7,874,800
|
|
|
4/29/2022
|
+0.35 / +1.19%
|
29.35
|
29.90
|
29.30
|
29.80
|
29.62
|
13.45
|
8,536,800
|
|
|
4/28/2022
|
-0.25 / -0.84%
|
29.80
|
29.90
|
29.40
|
29.45
|
29.64
|
13.29
|
6,733,100
|
|
|
4/27/2022
|
+0.35 / +1.19%
|
29.25
|
29.75
|
28.85
|
29.70
|
29.21
|
13.41
|
7,371,506
|
|
|
4/26/2022
|
+1.25 / +4.45%
|
28.00
|
29.45
|
27.00
|
29.35
|
28.44
|
13.25
|
14,781,200
|
|
|
4/25/2022
|
-1.90 / -6.33%
|
30.20
|
30.50
|
27.90
|
28.10
|
29.12
|
12.68
|
18,971,230
|
|
|
4/22/2022
|
0.00 / 0.00%
|
30.30
|
30.80
|
29.80
|
30.00
|
30.30
|
13.54
|
11,453,500
|
|
|
4/21/2022
|
+0.50 / +1.69%
|
29.50
|
30.55
|
29.10
|
30.00
|
29.92
|
13.54
|
12,604,800
|
|
|
4/20/2022
|
+0.20 / +0.68%
|
29.40
|
30.05
|
29.15
|
29.50
|
29.57
|
13.31
|
13,037,400
|
|
|
4/19/2022
|
-1.00 / -3.30%
|
30.50
|
30.85
|
29.30
|
29.30
|
30.20
|
13.22
|
13,151,000
|
|
|
4/18/2022
|
-1.10 / -3.50%
|
31.30
|
31.30
|
30.15
|
30.30
|
30.63
|
13.68
|
18,692,400
|
|
|
4/15/2022
|
-0.90 / -2.79%
|
32.30
|
32.35
|
31.30
|
31.40
|
31.88
|
14.17
|
17,430,600
|
|
|
4/14/2022
|
-0.30 / -0.92%
|
32.70
|
32.90
|
32.30
|
32.30
|
32.55
|
14.58
|
7,906,600
|
|
|
4/13/2022
|
+0.35 / +1.09%
|
32.25
|
32.80
|
32.20
|
32.60
|
32.47
|
14.71
|
13,761,000
|
|
|
4/12/2022
|
-0.95 / -2.86%
|
33.20
|
33.25
|
32.20
|
32.25
|
32.67
|
14.56
|
15,826,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:20:00 AM
|
|
|
|
|