|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.20
+0.10/+0.41%
9:45:00 AM
|
|
|
|
Closing price on 11/16/2017
|
|
| Open |
22.90 |
| High |
23.35 |
| Low |
22.85 |
| Volume |
5,243,540 |
| Split-adjusted Price |
7.70 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
+0.40 / +1.75%
|
22.90
|
23.35
|
22.85
|
23.30
|
23.08
|
7.70
|
5,243,540
|
|
|
11/15/2017
|
-0.20 / -0.87%
|
23.10
|
23.20
|
22.85
|
22.90
|
22.99
|
7.56
|
3,676,850
|
|
|
11/14/2017
|
+0.05 / +0.22%
|
23.15
|
23.40
|
22.70
|
23.10
|
23.05
|
7.63
|
4,351,390
|
|
|
11/13/2017
|
-0.50 / -2.12%
|
23.55
|
23.60
|
23.05
|
23.05
|
23.32
|
7.61
|
6,356,660
|
|
|
11/10/2017
|
+0.05 / +0.21%
|
23.45
|
24.00
|
23.25
|
23.55
|
23.63
|
7.78
|
8,600,262
|
|
|
11/9/2017
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.45
|
23.50
|
23.66
|
7.76
|
5,994,980
|
|
|
11/8/2017
|
+0.55 / +2.37%
|
23.35
|
23.90
|
23.30
|
23.80
|
23.70
|
7.86
|
8,574,850
|
|
|
11/7/2017
|
+0.35 / +1.53%
|
22.90
|
23.40
|
22.80
|
23.25
|
23.22
|
7.68
|
7,034,700
|
|
|
11/6/2017
|
+0.25 / +1.10%
|
22.70
|
22.90
|
22.60
|
22.90
|
22.73
|
7.56
|
2,952,810
|
|
|
11/3/2017
|
+0.20 / +0.89%
|
22.50
|
22.65
|
22.35
|
22.65
|
22.46
|
7.48
|
1,755,720
|
|
|
11/2/2017
|
-0.20 / -0.88%
|
22.80
|
22.95
|
22.20
|
22.45
|
22.65
|
7.42
|
4,118,300
|
|
|
11/1/2017
|
+0.05 / +0.22%
|
22.65
|
22.85
|
22.60
|
22.65
|
22.75
|
7.48
|
2,662,630
|
|
|
10/31/2017
|
0.00 / 0.00%
|
22.60
|
22.95
|
22.45
|
22.60
|
22.75
|
7.47
|
3,509,520
|
|
|
10/30/2017
|
-0.40 / -1.74%
|
23.10
|
23.20
|
22.60
|
22.60
|
23.00
|
7.47
|
5,287,080
|
|
|
10/27/2017
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.71
|
7.60
|
4,679,630
|
|
|
10/26/2017
|
-0.20 / -0.88%
|
22.65
|
22.75
|
22.30
|
22.50
|
22.46
|
7.43
|
7,051,275
|
|
|
10/25/2017
|
+0.35 / +1.57%
|
22.50
|
22.75
|
22.45
|
22.70
|
22.60
|
7.50
|
7,486,845
|
|
|
10/24/2017
|
+0.15 / +0.68%
|
22.10
|
22.35
|
22.10
|
22.35
|
22.23
|
7.38
|
3,748,320
|
|
|
10/23/2017
|
-0.30 / -1.33%
|
22.40
|
22.50
|
22.00
|
22.20
|
22.24
|
7.33
|
3,062,430
|
|
|
10/20/2017
|
-0.10 / -0.44%
|
22.60
|
22.85
|
22.45
|
22.50
|
22.61
|
7.43
|
4,095,540
|
|
|
10/19/2017
|
-0.50 / -2.16%
|
23.10
|
23.15
|
22.60
|
22.60
|
22.84
|
7.47
|
6,636,060
|
|
|
10/18/2017
|
-0.35 / -1.49%
|
23.55
|
23.60
|
23.10
|
23.10
|
23.36
|
7.63
|
4,925,560
|
|
|
10/17/2017
|
+0.35 / +1.52%
|
23.10
|
23.45
|
23.10
|
23.45
|
23.28
|
7.75
|
5,368,910
|
|
|
10/16/2017
|
-0.25 / -1.07%
|
23.60
|
23.65
|
23.10
|
23.10
|
23.35
|
7.63
|
4,265,190
|
|
|
10/13/2017
|
+0.25 / +1.08%
|
23.10
|
23.35
|
23.10
|
23.35
|
23.27
|
7.71
|
3,701,480
|
|
|
10/12/2017
|
-0.20 / -0.86%
|
23.40
|
23.50
|
23.10
|
23.10
|
23.31
|
7.63
|
4,454,730
|
|
|
10/11/2017
|
-0.05 / -0.21%
|
23.35
|
23.65
|
23.15
|
23.30
|
23.40
|
7.70
|
4,937,389
|
|
|
10/10/2017
|
+0.15 / +0.65%
|
23.10
|
23.65
|
23.10
|
23.35
|
23.36
|
7.71
|
6,385,620
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|