|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
21.35
+0.05/+0.23%
3:05:00 PM
|
|
|
|
Closing price on 1/9/2018
|
|
| Open |
27.60 |
| High |
28.00 |
| Low |
26.60 |
| Volume |
8,889,960 |
| Split-adjusted Price |
7.96 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
+0.25 / +0.91%
|
27.60
|
28.00
|
26.60
|
27.70
|
27.49
|
7.96
|
8,889,960
|
|
|
1/8/2018
|
+1.30 / +4.97%
|
26.10
|
27.45
|
26.05
|
27.45
|
26.90
|
7.88
|
9,272,660
|
|
|
1/5/2018
|
-0.20 / -0.76%
|
26.40
|
26.45
|
25.95
|
26.15
|
26.21
|
7.51
|
9,788,120
|
|
|
1/4/2018
|
+0.05 / +0.19%
|
26.45
|
26.55
|
26.15
|
26.35
|
26.36
|
7.57
|
6,522,090
|
|
|
1/3/2018
|
-0.25 / -0.94%
|
26.60
|
26.85
|
26.20
|
26.30
|
26.51
|
7.55
|
7,604,260
|
|
|
1/2/2018
|
+1.15 / +4.53%
|
25.50
|
26.55
|
25.35
|
26.55
|
25.86
|
7.63
|
7,893,840
|
|
|
12/29/2017
|
-0.25 / -0.97%
|
25.75
|
25.85
|
25.40
|
25.40
|
25.63
|
7.30
|
4,738,670
|
|
|
12/28/2017
|
+0.55 / +2.19%
|
25.20
|
25.65
|
25.05
|
25.65
|
25.45
|
7.37
|
10,532,260
|
|
|
12/27/2017
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.90
|
25.10
|
25.06
|
7.21
|
7,750,370
|
|
|
12/26/2017
|
0.00 / 0.00%
|
24.70
|
25.10
|
24.65
|
25.00
|
24.83
|
7.18
|
5,130,630
|
|
|
12/25/2017
|
-0.25 / -0.99%
|
25.30
|
25.60
|
24.90
|
25.00
|
25.18
|
7.18
|
4,788,750
|
|
|
12/22/2017
|
+0.30 / +1.20%
|
24.95
|
25.30
|
24.75
|
25.25
|
25.08
|
7.25
|
5,847,860
|
|
|
12/21/2017
|
+0.05 / +0.20%
|
25.00
|
25.35
|
24.85
|
24.95
|
25.10
|
7.17
|
7,068,610
|
|
|
12/20/2017
|
+0.35 / +1.43%
|
24.60
|
25.05
|
24.40
|
24.90
|
24.78
|
7.15
|
6,706,880
|
|
|
12/19/2017
|
-0.15 / -0.61%
|
24.65
|
24.75
|
24.35
|
24.55
|
24.53
|
7.05
|
4,087,410
|
|
|
12/18/2017
|
+0.45 / +1.86%
|
24.30
|
24.70
|
24.25
|
24.70
|
24.50
|
7.09
|
5,126,740
|
|
|
12/15/2017
|
+0.25 / +1.04%
|
24.05
|
24.25
|
23.90
|
24.25
|
24.08
|
6.97
|
3,098,570
|
|
|
12/14/2017
|
+0.75 / +3.23%
|
23.40
|
24.20
|
23.30
|
24.00
|
23.70
|
6.89
|
3,479,840
|
|
|
12/13/2017
|
-0.75 / -3.13%
|
24.15
|
24.20
|
23.25
|
23.25
|
23.54
|
6.68
|
6,706,174
|
|
|
12/12/2017
|
0.00 / 0.00%
|
24.20
|
24.45
|
22.35
|
24.00
|
23.55
|
6.89
|
7,864,550
|
|
|
12/11/2017
|
-0.90 / -3.61%
|
24.65
|
24.75
|
24.00
|
24.00
|
24.43
|
6.89
|
4,007,840
|
|
|
12/8/2017
|
+0.20 / +0.81%
|
24.80
|
25.05
|
24.55
|
24.90
|
24.82
|
7.15
|
2,645,200
|
|
|
12/7/2017
|
-0.20 / -0.80%
|
25.00
|
25.20
|
24.60
|
24.70
|
24.84
|
7.09
|
2,820,671
|
|
|
12/6/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.35
|
24.90
|
24.67
|
7.15
|
6,270,110
|
|
|
12/5/2017
|
-0.95 / -3.68%
|
25.85
|
25.95
|
24.90
|
24.90
|
25.45
|
7.15
|
7,974,410
|
|
|
12/4/2017
|
+0.35 / +1.37%
|
25.80
|
25.95
|
25.65
|
25.85
|
25.76
|
7.43
|
6,606,710
|
|
|
12/1/2017
|
-0.10 / -0.39%
|
25.60
|
25.70
|
25.40
|
25.50
|
25.55
|
7.32
|
4,592,440
|
|
|
11/30/2017
|
+0.60 / +2.40%
|
25.10
|
25.70
|
25.10
|
25.60
|
25.42
|
7.35
|
7,874,150
|
|
|
11/29/2017
|
+0.75 / +3.09%
|
24.40
|
25.00
|
24.25
|
25.00
|
24.67
|
7.18
|
5,880,730
|
|
|
11/28/2017
|
-0.15 / -0.61%
|
24.35
|
24.55
|
24.10
|
24.25
|
24.32
|
6.97
|
6,589,970
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
369,800
|
7.20
|
1.41%
|
|
|
|
ACB
|
7,425,100
|
24.90
|
1.01%
|
|
|
|
BAB
|
12,600
|
11.80
|
0.00%
|
|
|
|
BID
|
1,485,800
|
39.20
|
0.51%
|
|
|
|
BVB
|
272,500
|
11.50
|
0.88%
|
|
|
|
CTG
|
4,980,700
|
36.75
|
-0.54%
|
|
|
|
EIB
|
1,715,500
|
18.25
|
0.00%
|
|
|
|
EVF
|
3,658,100
|
9.10
|
1.11%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|