|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
21.15
-0.35/-1.63%
3:05:00 PM
|
|
|
|
Closing price on 5/4/2020
|
|
| Open |
15.95 |
| High |
16.05 |
| Low |
15.85 |
| Volume |
2,466,940 |
| Split-adjusted Price |
6.14 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2020
|
-0.10 / -0.63%
|
15.95
|
16.05
|
15.85
|
15.85
|
15.92
|
6.14
|
2,466,940
|
|
|
4/29/2020
|
+0.15 / +0.95%
|
15.90
|
16.10
|
15.85
|
15.95
|
15.95
|
6.18
|
3,284,790
|
|
|
4/28/2020
|
+0.10 / +0.64%
|
15.80
|
15.95
|
15.60
|
15.80
|
15.73
|
6.12
|
3,197,820
|
|
|
4/27/2020
|
-0.35 / -2.18%
|
16.10
|
16.20
|
15.70
|
15.70
|
15.85
|
6.08
|
5,533,010
|
|
|
4/24/2020
|
-0.10 / -0.62%
|
16.00
|
16.15
|
15.90
|
16.05
|
16.03
|
6.22
|
4,326,720
|
|
|
4/23/2020
|
+0.05 / +0.31%
|
16.40
|
16.45
|
16.05
|
16.15
|
16.23
|
6.26
|
4,615,450
|
|
|
4/22/2020
|
+0.45 / +2.88%
|
15.25
|
16.15
|
15.25
|
16.10
|
15.80
|
6.24
|
6,445,630
|
|
|
4/21/2020
|
-1.00 / -6.01%
|
16.40
|
16.45
|
15.65
|
15.65
|
16.05
|
6.06
|
11,113,540
|
|
|
4/20/2020
|
-0.35 / -2.06%
|
17.00
|
17.15
|
16.60
|
16.65
|
16.80
|
6.45
|
11,646,580
|
|
|
4/17/2020
|
+0.50 / +3.03%
|
16.70
|
17.15
|
16.60
|
17.00
|
16.91
|
6.58
|
7,574,590
|
|
|
4/16/2020
|
+0.15 / +0.92%
|
16.25
|
16.50
|
16.00
|
16.50
|
16.29
|
6.39
|
5,479,450
|
|
|
4/15/2020
|
+0.45 / +2.83%
|
16.00
|
16.50
|
15.90
|
16.35
|
16.22
|
6.33
|
10,310,960
|
|
|
4/14/2020
|
+0.15 / +0.95%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.74
|
6.16
|
7,057,000
|
|
|
4/13/2020
|
+0.20 / +1.29%
|
15.55
|
16.05
|
15.50
|
15.75
|
15.80
|
6.10
|
6,425,476
|
|
|
4/10/2020
|
-0.25 / -1.58%
|
15.80
|
15.95
|
15.45
|
15.55
|
15.66
|
6.02
|
8,240,670
|
|
|
4/9/2020
|
+0.10 / +0.64%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.94
|
6.12
|
7,173,300
|
|
|
4/8/2020
|
-0.25 / -1.57%
|
15.50
|
15.85
|
15.40
|
15.70
|
15.59
|
6.08
|
5,993,180
|
|
|
4/7/2020
|
+0.20 / +1.27%
|
16.15
|
16.20
|
15.70
|
15.95
|
15.93
|
6.18
|
12,576,310
|
|
|
4/6/2020
|
+1.00 / +6.78%
|
15.20
|
15.75
|
15.15
|
15.75
|
15.49
|
6.10
|
7,996,310
|
|
|
4/3/2020
|
+0.50 / +3.51%
|
14.30
|
14.95
|
14.25
|
14.75
|
14.56
|
5.71
|
5,292,710
|
|
|
4/1/2020
|
+0.70 / +5.17%
|
13.45
|
14.30
|
13.35
|
14.25
|
14.00
|
5.52
|
7,072,180
|
|
|
3/31/2020
|
-0.05 / -0.37%
|
13.80
|
14.10
|
13.15
|
13.55
|
13.68
|
5.25
|
6,140,050
|
|
|
3/30/2020
|
-1.00 / -6.85%
|
14.00
|
14.10
|
13.60
|
13.60
|
13.70
|
5.27
|
9,159,680
|
|
|
3/27/2020
|
-0.45 / -2.99%
|
15.10
|
15.15
|
14.50
|
14.60
|
14.92
|
5.66
|
5,618,700
|
|
|
3/26/2020
|
-0.60 / -3.83%
|
15.50
|
15.55
|
15.05
|
15.05
|
15.27
|
5.83
|
4,900,690
|
|
|
3/25/2020
|
+0.85 / +5.74%
|
15.30
|
15.65
|
15.05
|
15.65
|
15.35
|
6.06
|
7,715,140
|
|
|
3/24/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.45
|
14.80
|
14.82
|
5.73
|
7,842,560
|
|
|
3/23/2020
|
-1.10 / -6.88%
|
15.20
|
15.60
|
14.90
|
14.90
|
15.01
|
5.77
|
14,221,260
|
|
|
3/20/2020
|
-0.10 / -0.62%
|
16.15
|
16.30
|
15.95
|
16.00
|
16.07
|
6.20
|
4,528,520
|
|
|
3/19/2020
|
-0.40 / -2.42%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.11
|
6.24
|
5,366,260
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
192,300
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,710,900
|
24.70
|
-1.00%
|
|
|
|
BAB
|
1,600
|
11.80
|
0.00%
|
|
|
|
BID
|
3,114,500
|
39.10
|
-2.13%
|
|
|
|
BVB
|
426,000
|
11.40
|
-0.87%
|
|
|
|
CTG
|
7,501,000
|
37.50
|
0.27%
|
|
|
|
EIB
|
2,321,600
|
18.10
|
-1.63%
|
|
|
|
EVF
|
4,209,700
|
8.80
|
-2.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|