|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
28.30
+0.50/+1.80%
12:19:15 PM
|
|
|
|
Closing price on 10/5/2017
|
|
| Open |
22.55 |
| High |
22.75 |
| Low |
22.10 |
| Volume |
4,816,170 |
| Split-adjusted Price |
4.76 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2017
|
-0.30 / -1.34%
|
22.55
|
22.75
|
22.10
|
22.10
|
22.44
|
4.76
|
4,816,170
|
|
|
10/4/2017
|
+0.85 / +3.94%
|
21.60
|
22.40
|
21.55
|
22.40
|
21.97
|
4.83
|
4,087,740
|
|
|
10/3/2017
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.20
|
21.55
|
21.49
|
4.65
|
2,321,060
|
|
|
10/2/2017
|
-0.15 / -0.69%
|
21.75
|
22.15
|
21.50
|
21.60
|
21.76
|
4.66
|
2,681,130
|
|
|
9/29/2017
|
-0.80 / -3.55%
|
21.75
|
22.15
|
21.70
|
21.75
|
21.87
|
4.69
|
2,748,600
|
|
|
9/28/2017
|
-0.15 / -0.66%
|
22.75
|
22.80
|
22.45
|
22.55
|
22.61
|
4.63
|
7,010,940
|
|
|
9/27/2017
|
-0.05 / -0.22%
|
22.80
|
22.80
|
22.65
|
22.70
|
22.71
|
4.66
|
1,855,200
|
|
|
9/26/2017
|
-0.15 / -0.66%
|
22.90
|
22.95
|
22.65
|
22.75
|
22.73
|
4.67
|
2,983,140
|
|
|
9/25/2017
|
-0.05 / -0.22%
|
22.95
|
23.10
|
22.85
|
22.90
|
22.95
|
4.70
|
2,460,550
|
|
|
9/22/2017
|
-0.20 / -0.86%
|
23.20
|
23.40
|
22.95
|
22.95
|
23.17
|
4.71
|
3,846,820
|
|
|
9/21/2017
|
+0.20 / +0.87%
|
22.95
|
23.25
|
22.90
|
23.15
|
23.05
|
4.75
|
2,233,030
|
|
|
9/20/2017
|
+0.05 / +0.22%
|
22.90
|
23.00
|
22.85
|
22.95
|
22.91
|
4.71
|
1,540,880
|
|
|
9/19/2017
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.90
|
22.90
|
23.08
|
4.70
|
2,922,960
|
|
|
9/18/2017
|
+0.10 / +0.44%
|
23.00
|
23.30
|
22.90
|
23.00
|
23.11
|
4.72
|
2,992,670
|
|
|
9/15/2017
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.85
|
22.90
|
22.94
|
4.70
|
2,234,620
|
|
|
9/14/2017
|
+0.10 / +0.43%
|
23.15
|
23.40
|
23.10
|
23.10
|
23.25
|
4.74
|
2,420,060
|
|
|
9/13/2017
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.00
|
23.00
|
23.07
|
4.72
|
1,849,500
|
|
|
9/12/2017
|
+0.55 / +2.45%
|
22.40
|
23.10
|
22.40
|
23.00
|
22.70
|
4.72
|
6,759,390
|
|
|
9/11/2017
|
-0.30 / -1.32%
|
22.60
|
22.90
|
22.45
|
22.45
|
22.63
|
4.61
|
4,220,150
|
|
|
9/8/2017
|
-0.45 / -1.94%
|
23.20
|
23.30
|
22.75
|
22.75
|
23.02
|
4.67
|
5,104,960
|
|
|
9/7/2017
|
-0.15 / -0.64%
|
23.30
|
23.60
|
23.20
|
23.20
|
23.40
|
4.76
|
3,713,730
|
|
|
9/6/2017
|
0.00 / 0.00%
|
23.30
|
23.35
|
23.05
|
23.35
|
23.16
|
4.79
|
3,206,130
|
|
|
9/5/2017
|
-0.10 / -0.43%
|
23.40
|
23.65
|
23.25
|
23.35
|
23.42
|
4.79
|
3,628,120
|
|
|
9/1/2017
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.25
|
23.45
|
23.48
|
4.81
|
4,441,190
|
|
|
8/31/2017
|
+0.55 / +2.37%
|
23.30
|
24.00
|
23.20
|
23.75
|
23.68
|
4.88
|
7,572,570
|
|
|
8/30/2017
|
+0.25 / +1.09%
|
23.15
|
23.40
|
22.95
|
23.20
|
23.13
|
4.76
|
3,176,480
|
|
|
8/29/2017
|
-0.10 / -0.43%
|
23.00
|
23.40
|
22.90
|
22.95
|
23.22
|
4.71
|
5,006,280
|
|
|
8/28/2017
|
+0.10 / +0.44%
|
22.75
|
23.30
|
22.75
|
23.05
|
23.03
|
4.73
|
2,972,800
|
|
|
8/25/2017
|
+0.15 / +0.66%
|
22.85
|
23.20
|
22.75
|
22.95
|
22.99
|
4.71
|
3,925,910
|
|
|
8/24/2017
|
+0.80 / +3.64%
|
21.95
|
22.80
|
21.95
|
22.80
|
22.53
|
4.68
|
4,926,940
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
10,126,100
|
14.00
|
4.48%
|
|
|
|
ACB
|
18,035,400
|
28.40
|
1.43%
|
|
|
|
BAB
|
53,000
|
15.70
|
3.29%
|
|
|
|
BID
|
11,350,800
|
42.00
|
3.19%
|
|
|
|
BVB
|
9,274,600
|
16.90
|
6.29%
|
|
|
|
CTG
|
10,126,100
|
52.00
|
2.77%
|
|
|
|
EIB
|
9,980,000
|
31.25
|
3.48%
|
|
|
|
|
Market Update
Last updated at 12:20:03 PM
|
|
|
|
|