|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 11/6/2018
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
3,881,010 |
| Split-adjusted Price |
8.63 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2018
|
-0.35 / -1.60%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.72
|
8.63
|
3,881,010
|
|
|
11/5/2018
|
+0.05 / +0.23%
|
21.70
|
21.95
|
21.55
|
21.85
|
21.74
|
8.77
|
3,077,230
|
|
|
11/2/2018
|
+0.30 / +1.40%
|
21.70
|
22.15
|
21.55
|
21.80
|
21.86
|
8.75
|
4,290,860
|
|
|
11/1/2018
|
-0.40 / -1.83%
|
21.80
|
21.90
|
21.50
|
21.50
|
21.65
|
8.63
|
2,787,460
|
|
|
10/31/2018
|
+0.55 / +2.58%
|
21.70
|
21.90
|
21.50
|
21.90
|
21.73
|
8.79
|
5,037,930
|
|
|
10/30/2018
|
+0.10 / +0.47%
|
21.25
|
21.70
|
21.15
|
21.35
|
21.51
|
8.57
|
5,457,910
|
|
|
10/29/2018
|
+0.20 / +0.95%
|
21.00
|
21.30
|
20.95
|
21.25
|
21.12
|
8.53
|
3,861,530
|
|
|
10/26/2018
|
+0.05 / +0.24%
|
21.20
|
21.45
|
20.90
|
21.05
|
21.12
|
8.45
|
5,357,040
|
|
|
10/25/2018
|
-0.05 / -0.24%
|
20.40
|
21.05
|
20.35
|
21.00
|
20.63
|
8.43
|
5,571,150
|
|
|
10/24/2018
|
-0.35 / -1.64%
|
21.40
|
21.60
|
21.05
|
21.05
|
21.35
|
8.45
|
3,211,900
|
|
|
10/23/2018
|
+0.30 / +1.42%
|
21.10
|
21.60
|
20.85
|
21.40
|
21.21
|
8.59
|
7,834,000
|
|
|
10/22/2018
|
+0.10 / +0.48%
|
21.55
|
21.70
|
21.10
|
21.10
|
21.46
|
8.47
|
3,955,760
|
|
|
10/19/2018
|
-0.15 / -0.71%
|
20.80
|
21.35
|
20.70
|
21.00
|
20.98
|
8.43
|
5,060,400
|
|
|
10/18/2018
|
-0.50 / -2.31%
|
21.65
|
21.65
|
21.15
|
21.15
|
21.37
|
8.49
|
4,181,130
|
|
|
10/17/2018
|
-0.10 / -0.46%
|
22.00
|
22.10
|
21.55
|
21.65
|
21.85
|
8.69
|
7,084,300
|
|
|
10/16/2018
|
+0.45 / +2.11%
|
21.30
|
21.90
|
21.30
|
21.75
|
21.53
|
8.73
|
6,072,870
|
|
|
10/15/2018
|
-0.50 / -2.29%
|
21.90
|
21.90
|
21.30
|
21.30
|
21.49
|
8.55
|
4,251,170
|
|
|
10/12/2018
|
+0.55 / +2.59%
|
21.00
|
21.95
|
21.00
|
21.80
|
21.49
|
8.75
|
8,482,230
|
|
|
10/11/2018
|
-1.50 / -6.59%
|
22.00
|
22.20
|
21.25
|
21.25
|
21.64
|
8.53
|
10,836,560
|
|
|
10/10/2018
|
-0.30 / -1.30%
|
22.90
|
22.95
|
22.45
|
22.75
|
22.67
|
9.13
|
11,204,970
|
|
|
10/9/2018
|
-0.70 / -2.95%
|
23.75
|
23.80
|
23.05
|
23.05
|
23.34
|
9.26
|
12,851,160
|
|
|
10/8/2018
|
+0.05 / +0.21%
|
23.60
|
23.85
|
23.50
|
23.75
|
23.69
|
9.54
|
5,122,700
|
|
|
10/5/2018
|
-0.30 / -1.25%
|
24.00
|
24.25
|
23.70
|
23.70
|
23.93
|
9.52
|
7,423,070
|
|
|
10/4/2018
|
+0.90 / +3.90%
|
23.25
|
24.30
|
23.20
|
24.00
|
23.88
|
9.64
|
21,454,340
|
|
|
10/3/2018
|
+0.20 / +0.87%
|
22.95
|
23.10
|
22.90
|
23.10
|
23.01
|
9.28
|
3,420,120
|
|
|
10/2/2018
|
-0.20 / -0.87%
|
23.10
|
23.15
|
22.85
|
22.90
|
23.00
|
9.19
|
4,969,340
|
|
|
10/1/2018
|
0.00 / 0.00%
|
23.10
|
23.40
|
22.95
|
23.10
|
23.19
|
9.28
|
5,220,190
|
|
|
9/28/2018
|
+0.10 / +0.43%
|
23.00
|
23.40
|
22.95
|
23.10
|
23.14
|
9.28
|
7,447,411
|
|
|
9/27/2018
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.00
|
23.00
|
9.24
|
4,363,390
|
|
|
9/26/2018
|
+0.10 / +0.44%
|
22.85
|
23.25
|
22.80
|
23.00
|
23.05
|
9.24
|
5,566,750
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|