|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.35
-0.05/-0.21%
9:54:59 AM
|
|
|
|
Closing price on 10/17/2017
|
|
| Open |
23.10 |
| High |
23.45 |
| Low |
23.10 |
| Volume |
5,368,910 |
| Split-adjusted Price |
6.74 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2017
|
+0.35 / +1.52%
|
23.10
|
23.45
|
23.10
|
23.45
|
23.28
|
6.74
|
5,368,910
|
|
|
10/16/2017
|
-0.25 / -1.07%
|
23.60
|
23.65
|
23.10
|
23.10
|
23.35
|
6.64
|
4,265,190
|
|
|
10/13/2017
|
+0.25 / +1.08%
|
23.10
|
23.35
|
23.10
|
23.35
|
23.27
|
6.71
|
3,701,480
|
|
|
10/12/2017
|
-0.20 / -0.86%
|
23.40
|
23.50
|
23.10
|
23.10
|
23.31
|
6.64
|
4,454,730
|
|
|
10/11/2017
|
-0.05 / -0.21%
|
23.35
|
23.65
|
23.15
|
23.30
|
23.40
|
6.69
|
4,937,389
|
|
|
10/10/2017
|
+0.15 / +0.65%
|
23.10
|
23.65
|
23.10
|
23.35
|
23.36
|
6.71
|
6,385,620
|
|
|
10/9/2017
|
+0.10 / +0.43%
|
23.45
|
23.60
|
23.10
|
23.20
|
23.39
|
6.66
|
6,612,750
|
|
|
10/6/2017
|
+1.00 / +4.52%
|
22.10
|
23.20
|
22.10
|
23.10
|
22.70
|
6.64
|
7,477,750
|
|
|
10/5/2017
|
-0.30 / -1.34%
|
22.55
|
22.75
|
22.10
|
22.10
|
22.44
|
6.35
|
4,816,170
|
|
|
10/4/2017
|
+0.85 / +3.94%
|
21.60
|
22.40
|
21.55
|
22.40
|
21.97
|
6.43
|
4,087,740
|
|
|
10/3/2017
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.20
|
21.55
|
21.49
|
6.19
|
2,321,060
|
|
|
10/2/2017
|
-0.15 / -0.69%
|
21.75
|
22.15
|
21.50
|
21.60
|
21.76
|
6.20
|
2,681,130
|
|
|
9/29/2017
|
-0.80 / -3.55%
|
21.75
|
22.15
|
21.70
|
21.75
|
21.87
|
6.25
|
2,748,600
|
|
|
9/28/2017
|
-0.15 / -0.66%
|
22.75
|
22.80
|
22.45
|
22.55
|
22.61
|
6.17
|
7,010,940
|
|
|
9/27/2017
|
-0.05 / -0.22%
|
22.80
|
22.80
|
22.65
|
22.70
|
22.71
|
6.21
|
1,855,200
|
|
|
9/26/2017
|
-0.15 / -0.66%
|
22.90
|
22.95
|
22.65
|
22.75
|
22.73
|
6.22
|
2,983,140
|
|
|
9/25/2017
|
-0.05 / -0.22%
|
22.95
|
23.10
|
22.85
|
22.90
|
22.95
|
6.26
|
2,460,550
|
|
|
9/22/2017
|
-0.20 / -0.86%
|
23.20
|
23.40
|
22.95
|
22.95
|
23.17
|
6.28
|
3,846,820
|
|
|
9/21/2017
|
+0.20 / +0.87%
|
22.95
|
23.25
|
22.90
|
23.15
|
23.05
|
6.33
|
2,233,030
|
|
|
9/20/2017
|
+0.05 / +0.22%
|
22.90
|
23.00
|
22.85
|
22.95
|
22.91
|
6.28
|
1,540,880
|
|
|
9/19/2017
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.90
|
22.90
|
23.08
|
6.26
|
2,922,960
|
|
|
9/18/2017
|
+0.10 / +0.44%
|
23.00
|
23.30
|
22.90
|
23.00
|
23.11
|
6.29
|
2,992,670
|
|
|
9/15/2017
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.85
|
22.90
|
22.94
|
6.26
|
2,234,620
|
|
|
9/14/2017
|
+0.10 / +0.43%
|
23.15
|
23.40
|
23.10
|
23.10
|
23.25
|
6.32
|
2,420,060
|
|
|
9/13/2017
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.00
|
23.00
|
23.07
|
6.29
|
1,849,500
|
|
|
9/12/2017
|
+0.55 / +2.45%
|
22.40
|
23.10
|
22.40
|
23.00
|
22.70
|
6.29
|
6,759,390
|
|
|
9/11/2017
|
-0.30 / -1.32%
|
22.60
|
22.90
|
22.45
|
22.45
|
22.63
|
6.14
|
4,220,150
|
|
|
9/8/2017
|
-0.45 / -1.94%
|
23.20
|
23.30
|
22.75
|
22.75
|
23.02
|
6.22
|
5,104,960
|
|
|
9/7/2017
|
-0.15 / -0.64%
|
23.30
|
23.60
|
23.20
|
23.20
|
23.40
|
6.35
|
3,713,730
|
|
|
9/6/2017
|
0.00 / 0.00%
|
23.30
|
23.35
|
23.05
|
23.35
|
23.16
|
6.39
|
3,206,130
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
242,600
|
7.80
|
0.00%
|
|
|
|
ACB
|
804,700
|
26.05
|
0.19%
|
|
|
|
BAB
|
1,200
|
12.00
|
0.00%
|
|
|
|
BID
|
222,000
|
41.10
|
-0.36%
|
|
|
|
BVB
|
1,088,700
|
15.10
|
0.67%
|
|
|
|
CTG
|
855,800
|
41.45
|
-0.96%
|
|
|
|
EIB
|
618,400
|
20.75
|
0.24%
|
|
|
|
EVF
|
1,228,400
|
11.35
|
0.44%
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|