|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 10/9/2017
|
|
| Open |
23.45 |
| High |
23.60 |
| Low |
23.10 |
| Volume |
6,612,750 |
| Split-adjusted Price |
7.66 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2017
|
+0.10 / +0.43%
|
23.45
|
23.60
|
23.10
|
23.20
|
23.39
|
7.66
|
6,612,750
|
|
|
10/6/2017
|
+1.00 / +4.52%
|
22.10
|
23.20
|
22.10
|
23.10
|
22.70
|
7.63
|
7,477,750
|
|
|
10/5/2017
|
-0.30 / -1.34%
|
22.55
|
22.75
|
22.10
|
22.10
|
22.44
|
7.30
|
4,816,170
|
|
|
10/4/2017
|
+0.85 / +3.94%
|
21.60
|
22.40
|
21.55
|
22.40
|
21.97
|
7.40
|
4,087,740
|
|
|
10/3/2017
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.20
|
21.55
|
21.49
|
7.12
|
2,321,060
|
|
|
10/2/2017
|
-0.15 / -0.69%
|
21.75
|
22.15
|
21.50
|
21.60
|
21.76
|
7.14
|
2,681,130
|
|
|
9/29/2017
|
-0.80 / -3.55%
|
21.75
|
22.15
|
21.70
|
21.75
|
21.87
|
7.18
|
2,748,600
|
|
|
9/28/2017
|
-0.15 / -0.66%
|
22.75
|
22.80
|
22.45
|
22.55
|
22.61
|
7.09
|
7,010,940
|
|
|
9/27/2017
|
-0.05 / -0.22%
|
22.80
|
22.80
|
22.65
|
22.70
|
22.71
|
7.14
|
1,855,200
|
|
|
9/26/2017
|
-0.15 / -0.66%
|
22.90
|
22.95
|
22.65
|
22.75
|
22.73
|
7.16
|
2,983,140
|
|
|
9/25/2017
|
-0.05 / -0.22%
|
22.95
|
23.10
|
22.85
|
22.90
|
22.95
|
7.20
|
2,460,550
|
|
|
9/22/2017
|
-0.20 / -0.86%
|
23.20
|
23.40
|
22.95
|
22.95
|
23.17
|
7.22
|
3,846,820
|
|
|
9/21/2017
|
+0.20 / +0.87%
|
22.95
|
23.25
|
22.90
|
23.15
|
23.05
|
7.28
|
2,233,030
|
|
|
9/20/2017
|
+0.05 / +0.22%
|
22.90
|
23.00
|
22.85
|
22.95
|
22.91
|
7.22
|
1,540,880
|
|
|
9/19/2017
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.90
|
22.90
|
23.08
|
7.20
|
2,922,960
|
|
|
9/18/2017
|
+0.10 / +0.44%
|
23.00
|
23.30
|
22.90
|
23.00
|
23.11
|
7.24
|
2,992,670
|
|
|
9/15/2017
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.85
|
22.90
|
22.94
|
7.20
|
2,234,620
|
|
|
9/14/2017
|
+0.10 / +0.43%
|
23.15
|
23.40
|
23.10
|
23.10
|
23.25
|
7.27
|
2,420,060
|
|
|
9/13/2017
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.00
|
23.00
|
23.07
|
7.24
|
1,849,500
|
|
|
9/12/2017
|
+0.55 / +2.45%
|
22.40
|
23.10
|
22.40
|
23.00
|
22.70
|
7.24
|
6,759,390
|
|
|
9/11/2017
|
-0.30 / -1.32%
|
22.60
|
22.90
|
22.45
|
22.45
|
22.63
|
7.06
|
4,220,150
|
|
|
9/8/2017
|
-0.45 / -1.94%
|
23.20
|
23.30
|
22.75
|
22.75
|
23.02
|
7.16
|
5,104,960
|
|
|
9/7/2017
|
-0.15 / -0.64%
|
23.30
|
23.60
|
23.20
|
23.20
|
23.40
|
7.30
|
3,713,730
|
|
|
9/6/2017
|
0.00 / 0.00%
|
23.30
|
23.35
|
23.05
|
23.35
|
23.16
|
7.35
|
3,206,130
|
|
|
9/5/2017
|
-0.10 / -0.43%
|
23.40
|
23.65
|
23.25
|
23.35
|
23.42
|
7.35
|
3,628,120
|
|
|
9/1/2017
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.25
|
23.45
|
23.48
|
7.38
|
4,441,190
|
|
|
8/31/2017
|
+0.55 / +2.37%
|
23.30
|
24.00
|
23.20
|
23.75
|
23.68
|
7.47
|
7,572,570
|
|
|
8/30/2017
|
+0.25 / +1.09%
|
23.15
|
23.40
|
22.95
|
23.20
|
23.13
|
7.30
|
3,176,480
|
|
|
8/29/2017
|
-0.10 / -0.43%
|
23.00
|
23.40
|
22.90
|
22.95
|
23.22
|
7.22
|
5,006,280
|
|
|
8/28/2017
|
+0.10 / +0.44%
|
22.75
|
23.30
|
22.75
|
23.05
|
23.03
|
7.25
|
2,972,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|