|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
21.50
+0.35/+1.65%
3:05:01 PM
|
|
|
|
Closing price on 10/1/2018
|
|
| Open |
23.10 |
| High |
23.40 |
| Low |
22.95 |
| Volume |
5,220,190 |
| Split-adjusted Price |
8.07 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2018
|
0.00 / 0.00%
|
23.10
|
23.40
|
22.95
|
23.10
|
23.19
|
8.07
|
5,220,190
|
|
|
9/28/2018
|
+0.10 / +0.43%
|
23.00
|
23.40
|
22.95
|
23.10
|
23.14
|
8.07
|
7,447,411
|
|
|
9/27/2018
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.00
|
23.00
|
8.03
|
4,363,390
|
|
|
9/26/2018
|
+0.10 / +0.44%
|
22.85
|
23.25
|
22.80
|
23.00
|
23.05
|
8.03
|
5,566,750
|
|
|
9/25/2018
|
-0.30 / -1.29%
|
23.20
|
23.30
|
22.90
|
22.90
|
23.08
|
8.00
|
5,973,420
|
|
|
9/24/2018
|
+0.25 / +1.09%
|
23.10
|
23.40
|
23.10
|
23.20
|
23.27
|
8.10
|
6,826,500
|
|
|
9/21/2018
|
+0.35 / +1.55%
|
22.70
|
23.05
|
22.55
|
22.95
|
22.90
|
8.01
|
8,990,330
|
|
|
9/20/2018
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.35
|
22.60
|
22.46
|
7.89
|
4,336,940
|
|
|
9/19/2018
|
+0.30 / +1.36%
|
22.10
|
22.55
|
22.10
|
22.40
|
22.39
|
7.82
|
5,677,510
|
|
|
9/18/2018
|
0.00 / 0.00%
|
21.80
|
22.15
|
21.70
|
22.10
|
21.98
|
7.72
|
5,675,280
|
|
|
9/17/2018
|
-0.50 / -2.21%
|
22.50
|
22.60
|
22.00
|
22.10
|
22.22
|
7.72
|
8,582,510
|
|
|
9/14/2018
|
-0.20 / -0.88%
|
22.80
|
22.90
|
22.40
|
22.60
|
22.64
|
7.89
|
10,570,970
|
|
|
9/13/2018
|
+0.05 / +0.22%
|
22.90
|
23.10
|
22.75
|
22.80
|
22.89
|
7.96
|
3,451,510
|
|
|
9/12/2018
|
-0.25 / -1.09%
|
23.10
|
23.20
|
22.75
|
22.75
|
22.99
|
7.94
|
3,318,140
|
|
|
9/11/2018
|
+0.35 / +1.55%
|
22.65
|
23.00
|
22.60
|
23.00
|
22.77
|
8.03
|
3,731,660
|
|
|
9/10/2018
|
-0.20 / -0.88%
|
22.85
|
22.90
|
22.55
|
22.65
|
22.74
|
7.91
|
2,735,620
|
|
|
9/7/2018
|
+0.40 / +1.78%
|
22.45
|
22.85
|
22.40
|
22.85
|
22.63
|
7.98
|
3,795,440
|
|
|
9/6/2018
|
-0.30 / -1.32%
|
22.75
|
22.95
|
22.35
|
22.45
|
22.64
|
7.84
|
4,313,740
|
|
|
9/5/2018
|
-0.35 / -1.52%
|
23.00
|
23.20
|
22.60
|
22.75
|
22.92
|
7.94
|
7,095,770
|
|
|
9/4/2018
|
-0.60 / -2.53%
|
23.60
|
23.75
|
23.10
|
23.10
|
23.39
|
8.07
|
6,862,680
|
|
|
8/31/2018
|
-0.40 / -1.66%
|
24.20
|
24.40
|
23.70
|
23.70
|
24.05
|
8.27
|
6,531,540
|
|
|
8/30/2018
|
+0.35 / +1.47%
|
23.70
|
24.15
|
23.65
|
24.10
|
23.94
|
8.41
|
6,520,160
|
|
|
8/29/2018
|
-0.15 / -0.63%
|
23.90
|
23.95
|
23.65
|
23.75
|
23.80
|
8.29
|
4,080,410
|
|
|
8/28/2018
|
0.00 / 0.00%
|
24.05
|
24.25
|
23.80
|
23.90
|
23.99
|
8.34
|
6,414,331
|
|
|
8/27/2018
|
+0.40 / +1.70%
|
23.70
|
24.15
|
23.55
|
23.90
|
23.93
|
8.34
|
11,328,550
|
|
|
8/24/2018
|
+0.05 / +0.21%
|
23.50
|
23.75
|
23.00
|
23.50
|
23.47
|
8.21
|
6,638,051
|
|
|
8/23/2018
|
+0.05 / +0.21%
|
23.40
|
23.55
|
23.30
|
23.45
|
23.42
|
8.19
|
3,853,100
|
|
|
8/22/2018
|
-0.05 / -0.21%
|
23.70
|
23.70
|
23.30
|
23.40
|
23.54
|
8.17
|
5,506,464
|
|
|
8/21/2018
|
+0.55 / +2.40%
|
22.85
|
23.45
|
22.85
|
23.45
|
23.16
|
8.19
|
5,127,320
|
|
|
8/20/2018
|
-0.50 / -2.14%
|
23.40
|
23.55
|
22.90
|
22.90
|
23.17
|
8.00
|
5,231,960
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
636,000
|
7.10
|
-1.39%
|
|
|
|
ACB
|
4,625,500
|
24.75
|
0.20%
|
|
|
|
BAB
|
12,900
|
11.80
|
0.00%
|
|
|
|
BID
|
2,461,400
|
39.30
|
0.51%
|
|
|
|
BVB
|
423,700
|
11.40
|
0.00%
|
|
|
|
CTG
|
9,377,500
|
37.70
|
0.53%
|
|
|
|
EIB
|
1,520,800
|
18.30
|
1.10%
|
|
|
|
EVF
|
7,834,200
|
9.23
|
4.89%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|