|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.55
0.00/0.00%
10:04:59 AM
|
|
|
|
Closing price on 5/28/2018
|
|
| Open |
27.60 |
| High |
28.20 |
| Low |
26.25 |
| Volume |
9,626,650 |
| Split-adjusted Price |
7.72 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-1.90 / -6.74%
|
27.60
|
28.20
|
26.25
|
26.30
|
26.98
|
7.72
|
9,626,650
|
|
|
5/25/2018
|
-1.05 / -3.59%
|
29.25
|
29.55
|
28.20
|
28.20
|
28.88
|
8.27
|
5,483,990
|
|
|
5/24/2018
|
-0.05 / -0.17%
|
29.30
|
29.70
|
28.80
|
29.25
|
29.27
|
8.58
|
4,453,030
|
|
|
5/23/2018
|
+0.50 / +1.74%
|
28.50
|
29.50
|
28.35
|
29.30
|
28.98
|
8.60
|
3,373,680
|
|
|
5/22/2018
|
-0.80 / -2.70%
|
29.20
|
29.55
|
28.00
|
28.80
|
28.77
|
8.45
|
7,228,700
|
|
|
5/21/2018
|
-0.70 / -2.31%
|
30.60
|
30.60
|
29.60
|
29.60
|
30.21
|
8.68
|
4,283,170
|
|
|
5/18/2018
|
+0.40 / +1.34%
|
30.00
|
30.30
|
28.70
|
30.30
|
29.63
|
8.89
|
7,600,630
|
|
|
5/17/2018
|
-0.40 / -1.32%
|
30.30
|
30.50
|
29.80
|
29.90
|
30.14
|
8.77
|
3,971,090
|
|
|
5/16/2018
|
-0.70 / -2.26%
|
30.75
|
31.00
|
30.15
|
30.30
|
30.61
|
8.89
|
2,470,240
|
|
|
5/15/2018
|
0.00 / 0.00%
|
30.85
|
31.55
|
30.70
|
31.00
|
31.17
|
9.10
|
4,399,980
|
|
|
5/14/2018
|
+0.45 / +1.47%
|
30.90
|
31.00
|
30.15
|
31.00
|
30.67
|
9.10
|
3,150,770
|
|
|
5/11/2018
|
+1.00 / +3.38%
|
29.30
|
30.55
|
28.95
|
30.55
|
29.66
|
8.96
|
3,364,830
|
|
|
5/10/2018
|
-1.65 / -5.29%
|
31.00
|
31.25
|
29.45
|
29.55
|
30.43
|
8.67
|
5,568,600
|
|
|
5/9/2018
|
-0.30 / -0.95%
|
31.40
|
31.90
|
30.95
|
31.20
|
31.33
|
9.15
|
3,765,330
|
|
|
5/8/2018
|
-0.70 / -2.17%
|
32.00
|
32.30
|
31.40
|
31.50
|
31.90
|
9.24
|
6,063,130
|
|
|
5/7/2018
|
+1.50 / +4.89%
|
31.00
|
32.35
|
30.70
|
32.20
|
31.52
|
9.45
|
12,419,450
|
|
|
5/4/2018
|
+0.45 / +1.49%
|
30.50
|
30.90
|
30.10
|
30.70
|
30.65
|
9.01
|
5,170,940
|
|
|
5/3/2018
|
+0.95 / +3.24%
|
28.80
|
30.25
|
28.10
|
30.25
|
29.18
|
8.88
|
10,609,030
|
|
|
5/2/2018
|
-0.60 / -2.01%
|
30.00
|
30.25
|
28.00
|
29.30
|
29.54
|
8.60
|
5,313,120
|
|
|
4/27/2018
|
+1.40 / +4.91%
|
28.50
|
30.00
|
28.50
|
29.90
|
29.26
|
8.77
|
6,485,310
|
|
|
4/26/2018
|
-2.05 / -6.71%
|
30.75
|
30.80
|
28.50
|
28.50
|
29.23
|
8.36
|
7,502,480
|
|
|
4/24/2018
|
-0.05 / -0.16%
|
30.35
|
31.10
|
29.60
|
30.55
|
30.55
|
8.96
|
7,248,880
|
|
|
4/23/2018
|
-2.25 / -6.85%
|
32.95
|
33.00
|
30.60
|
30.60
|
31.60
|
8.98
|
8,386,130
|
|
|
4/20/2018
|
+0.95 / +2.98%
|
32.50
|
33.00
|
31.70
|
32.85
|
32.41
|
9.64
|
5,581,890
|
|
|
4/19/2018
|
-1.75 / -5.20%
|
33.60
|
33.65
|
31.70
|
31.90
|
32.63
|
9.36
|
8,926,870
|
|
|
4/18/2018
|
-0.85 / -2.46%
|
34.65
|
34.70
|
33.65
|
33.65
|
34.21
|
9.87
|
3,082,200
|
|
|
4/17/2018
|
+0.90 / +2.68%
|
33.90
|
34.50
|
33.55
|
34.50
|
34.02
|
10.12
|
4,365,500
|
|
|
4/16/2018
|
+0.50 / +1.51%
|
33.30
|
34.05
|
33.10
|
33.60
|
33.69
|
9.86
|
7,192,630
|
|
|
4/13/2018
|
-1.70 / -4.89%
|
35.10
|
35.30
|
33.10
|
33.10
|
34.23
|
9.71
|
7,119,030
|
|
|
4/12/2018
|
-0.40 / -1.14%
|
34.90
|
35.30
|
34.50
|
34.80
|
34.84
|
10.21
|
7,949,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:04:59 AM
|
|
|
|
|