|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
26.60
+0.20/+0.76%
3:09:16 PM
|
|
|
|
Closing price on 1/3/2019
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
18.50 |
| Volume |
9,137,930 |
| Split-adjusted Price |
6.46 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2019
|
-0.85 / -4.39%
|
19.40
|
19.40
|
18.50
|
18.50
|
18.94
|
6.46
|
9,137,930
|
|
|
1/2/2019
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.35
|
19.35
|
19.51
|
6.76
|
3,645,490
|
|
|
12/28/2018
|
-0.25 / -1.27%
|
19.90
|
19.90
|
19.45
|
19.45
|
19.65
|
6.79
|
5,448,870
|
|
|
12/27/2018
|
+0.10 / +0.51%
|
20.00
|
20.10
|
19.55
|
19.70
|
19.85
|
6.88
|
5,415,110
|
|
|
12/26/2018
|
-0.10 / -0.51%
|
19.75
|
19.90
|
19.60
|
19.60
|
19.72
|
6.84
|
2,798,340
|
|
|
12/25/2018
|
-0.75 / -3.67%
|
19.85
|
20.10
|
19.35
|
19.70
|
19.71
|
6.88
|
10,576,230
|
|
|
12/24/2018
|
-0.50 / -2.39%
|
20.90
|
21.05
|
20.45
|
20.45
|
20.75
|
7.14
|
4,676,860
|
|
|
12/21/2018
|
0.00 / 0.00%
|
20.85
|
20.95
|
20.65
|
20.95
|
20.79
|
7.31
|
5,483,190
|
|
|
12/20/2018
|
-0.20 / -0.95%
|
21.05
|
21.25
|
20.90
|
20.95
|
21.02
|
7.31
|
4,109,140
|
|
|
12/19/2018
|
-0.15 / -0.70%
|
21.30
|
21.30
|
20.90
|
21.15
|
21.05
|
7.38
|
6,202,140
|
|
|
12/18/2018
|
+0.05 / +0.24%
|
20.90
|
21.30
|
20.85
|
21.30
|
21.06
|
7.44
|
8,851,800
|
|
|
12/17/2018
|
-0.55 / -2.52%
|
21.60
|
21.70
|
21.25
|
21.25
|
21.52
|
7.42
|
9,396,020
|
|
|
12/14/2018
|
-0.40 / -1.80%
|
22.10
|
22.15
|
21.70
|
21.80
|
21.98
|
7.61
|
8,540,850
|
|
|
12/13/2018
|
-0.30 / -1.33%
|
22.60
|
22.65
|
22.20
|
22.20
|
22.36
|
7.75
|
6,756,620
|
|
|
12/12/2018
|
+0.25 / +1.12%
|
22.25
|
22.55
|
22.25
|
22.50
|
22.45
|
7.86
|
11,993,725
|
|
|
12/11/2018
|
+0.15 / +0.68%
|
22.15
|
22.30
|
21.90
|
22.25
|
22.11
|
7.77
|
8,893,930
|
|
|
12/10/2018
|
-0.40 / -1.78%
|
22.30
|
22.45
|
21.95
|
22.10
|
22.20
|
7.72
|
7,878,260
|
|
|
12/7/2018
|
0.00 / 0.00%
|
22.55
|
22.90
|
22.50
|
22.50
|
22.70
|
7.86
|
11,401,520
|
|
|
12/6/2018
|
+0.30 / +1.35%
|
22.20
|
22.60
|
22.05
|
22.50
|
22.29
|
7.86
|
16,333,360
|
|
|
12/5/2018
|
+0.20 / +0.91%
|
21.70
|
22.40
|
21.55
|
22.20
|
22.02
|
7.75
|
12,929,350
|
|
|
12/4/2018
|
-0.15 / -0.68%
|
22.10
|
22.20
|
21.90
|
22.00
|
22.03
|
7.68
|
7,706,990
|
|
|
12/3/2018
|
+0.60 / +2.78%
|
21.65
|
22.20
|
21.65
|
22.15
|
21.89
|
7.73
|
10,288,180
|
|
|
11/30/2018
|
+0.65 / +3.11%
|
20.80
|
21.95
|
20.80
|
21.55
|
21.26
|
7.52
|
20,714,536
|
|
|
11/29/2018
|
+0.05 / +0.24%
|
20.85
|
21.10
|
20.80
|
20.90
|
20.92
|
7.30
|
4,283,920
|
|
|
11/28/2018
|
+0.20 / +0.97%
|
20.70
|
20.85
|
20.60
|
20.85
|
20.72
|
7.28
|
2,219,320
|
|
|
11/27/2018
|
-0.15 / -0.72%
|
20.95
|
21.00
|
20.55
|
20.65
|
20.77
|
7.21
|
4,043,460
|
|
|
11/26/2018
|
-0.15 / -0.72%
|
20.95
|
20.95
|
20.80
|
20.80
|
20.88
|
7.26
|
2,628,870
|
|
|
11/23/2018
|
-0.25 / -1.18%
|
21.20
|
21.20
|
20.95
|
20.95
|
21.04
|
7.31
|
4,159,900
|
|
|
11/22/2018
|
-0.15 / -0.70%
|
21.30
|
21.40
|
21.15
|
21.20
|
21.27
|
7.40
|
4,230,020
|
|
|
11/21/2018
|
+0.25 / +1.18%
|
20.90
|
21.35
|
20.90
|
21.35
|
21.09
|
7.45
|
5,158,062
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,703,800
|
8.90
|
3.49%
|
|
|
|
ACB
|
18,703,900
|
22.45
|
0.90%
|
|
|
|
BAB
|
38,100
|
12.20
|
0.83%
|
|
|
|
BID
|
11,136,600
|
38.20
|
1.87%
|
|
|
|
BVB
|
6,222,500
|
13.60
|
0.00%
|
|
|
|
CTG
|
7,568,100
|
45.00
|
1.35%
|
|
|
|
EIB
|
18,046,400
|
23.75
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|