|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.05
-0.05/-0.21%
2:35:01 PM
|
|
|
|
Closing price on 12/12/2018
|
|
| Open |
22.25 |
| High |
22.55 |
| Low |
22.25 |
| Volume |
11,993,725 |
| Split-adjusted Price |
9.03 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2018
|
+0.25 / +1.12%
|
22.25
|
22.55
|
22.25
|
22.50
|
22.45
|
9.03
|
11,993,725
|
|
|
12/11/2018
|
+0.15 / +0.68%
|
22.15
|
22.30
|
21.90
|
22.25
|
22.11
|
8.93
|
8,893,930
|
|
|
12/10/2018
|
-0.40 / -1.78%
|
22.30
|
22.45
|
21.95
|
22.10
|
22.20
|
8.87
|
7,878,260
|
|
|
12/7/2018
|
0.00 / 0.00%
|
22.55
|
22.90
|
22.50
|
22.50
|
22.70
|
9.03
|
11,401,520
|
|
|
12/6/2018
|
+0.30 / +1.35%
|
22.20
|
22.60
|
22.05
|
22.50
|
22.29
|
9.03
|
16,333,360
|
|
|
12/5/2018
|
+0.20 / +0.91%
|
21.70
|
22.40
|
21.55
|
22.20
|
22.02
|
8.91
|
12,929,350
|
|
|
12/4/2018
|
-0.15 / -0.68%
|
22.10
|
22.20
|
21.90
|
22.00
|
22.03
|
8.83
|
7,706,990
|
|
|
12/3/2018
|
+0.60 / +2.78%
|
21.65
|
22.20
|
21.65
|
22.15
|
21.89
|
8.89
|
10,288,180
|
|
|
11/30/2018
|
+0.65 / +3.11%
|
20.80
|
21.95
|
20.80
|
21.55
|
21.26
|
8.65
|
20,714,536
|
|
|
11/29/2018
|
+0.05 / +0.24%
|
20.85
|
21.10
|
20.80
|
20.90
|
20.92
|
8.39
|
4,283,920
|
|
|
11/28/2018
|
+0.20 / +0.97%
|
20.70
|
20.85
|
20.60
|
20.85
|
20.72
|
8.37
|
2,219,320
|
|
|
11/27/2018
|
-0.15 / -0.72%
|
20.95
|
21.00
|
20.55
|
20.65
|
20.77
|
8.29
|
4,043,460
|
|
|
11/26/2018
|
-0.15 / -0.72%
|
20.95
|
20.95
|
20.80
|
20.80
|
20.88
|
8.35
|
2,628,870
|
|
|
11/23/2018
|
-0.25 / -1.18%
|
21.20
|
21.20
|
20.95
|
20.95
|
21.04
|
8.41
|
4,159,900
|
|
|
11/22/2018
|
-0.15 / -0.70%
|
21.30
|
21.40
|
21.15
|
21.20
|
21.27
|
8.51
|
4,230,020
|
|
|
11/21/2018
|
+0.25 / +1.18%
|
20.90
|
21.35
|
20.90
|
21.35
|
21.09
|
8.57
|
5,158,062
|
|
|
11/20/2018
|
-0.20 / -0.94%
|
21.05
|
21.20
|
20.90
|
21.10
|
21.06
|
8.47
|
3,828,300
|
|
|
11/19/2018
|
+0.05 / +0.24%
|
21.25
|
21.35
|
21.00
|
21.30
|
21.16
|
8.55
|
3,227,780
|
|
|
11/16/2018
|
+0.80 / +3.91%
|
20.70
|
21.35
|
20.70
|
21.25
|
21.06
|
8.53
|
5,174,300
|
|
|
11/15/2018
|
+0.20 / +0.99%
|
20.25
|
20.90
|
20.25
|
20.45
|
20.50
|
8.21
|
3,299,020
|
|
|
11/14/2018
|
-0.30 / -1.46%
|
20.55
|
20.70
|
20.10
|
20.25
|
20.40
|
8.13
|
4,022,210
|
|
|
11/13/2018
|
-0.25 / -1.20%
|
20.50
|
20.70
|
20.40
|
20.55
|
20.55
|
8.25
|
2,868,460
|
|
|
11/12/2018
|
-0.10 / -0.48%
|
20.50
|
20.95
|
20.50
|
20.80
|
20.77
|
8.35
|
1,643,350
|
|
|
11/9/2018
|
-0.50 / -2.34%
|
21.45
|
21.45
|
20.85
|
20.90
|
21.11
|
8.39
|
4,471,580
|
|
|
11/8/2018
|
-0.10 / -0.47%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.52
|
8.59
|
2,381,535
|
|
|
11/7/2018
|
0.00 / 0.00%
|
21.65
|
21.65
|
21.35
|
21.50
|
21.47
|
8.63
|
3,486,940
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
684,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,025,900
|
24.90
|
-0.40%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
959,800
|
46.55
|
0.65%
|
|
|
|
BVB
|
308,200
|
11.10
|
-0.89%
|
|
|
|
CTG
|
2,291,200
|
34.90
|
-1.13%
|
|
|
|
EIB
|
3,006,700
|
18.75
|
2.46%
|
|
|
|
EVF
|
1,556,600
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|