|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 12/14/2017
|
|
| Open |
23.40 |
| High |
24.20 |
| Low |
23.30 |
| Volume |
3,479,840 |
| Split-adjusted Price |
7.93 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2017
|
+0.75 / +3.23%
|
23.40
|
24.20
|
23.30
|
24.00
|
23.70
|
7.93
|
3,479,840
|
|
|
12/13/2017
|
-0.75 / -3.13%
|
24.15
|
24.20
|
23.25
|
23.25
|
23.54
|
7.68
|
6,706,174
|
|
|
12/12/2017
|
0.00 / 0.00%
|
24.20
|
24.45
|
22.35
|
24.00
|
23.55
|
7.93
|
7,864,550
|
|
|
12/11/2017
|
-0.90 / -3.61%
|
24.65
|
24.75
|
24.00
|
24.00
|
24.43
|
7.93
|
4,007,840
|
|
|
12/8/2017
|
+0.20 / +0.81%
|
24.80
|
25.05
|
24.55
|
24.90
|
24.82
|
8.23
|
2,645,200
|
|
|
12/7/2017
|
-0.20 / -0.80%
|
25.00
|
25.20
|
24.60
|
24.70
|
24.84
|
8.16
|
2,820,671
|
|
|
12/6/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.35
|
24.90
|
24.67
|
8.23
|
6,270,110
|
|
|
12/5/2017
|
-0.95 / -3.68%
|
25.85
|
25.95
|
24.90
|
24.90
|
25.45
|
8.23
|
7,974,410
|
|
|
12/4/2017
|
+0.35 / +1.37%
|
25.80
|
25.95
|
25.65
|
25.85
|
25.76
|
8.54
|
6,606,710
|
|
|
12/1/2017
|
-0.10 / -0.39%
|
25.60
|
25.70
|
25.40
|
25.50
|
25.55
|
8.42
|
4,592,440
|
|
|
11/30/2017
|
+0.60 / +2.40%
|
25.10
|
25.70
|
25.10
|
25.60
|
25.42
|
8.46
|
7,874,150
|
|
|
11/29/2017
|
+0.75 / +3.09%
|
24.40
|
25.00
|
24.25
|
25.00
|
24.67
|
8.26
|
5,880,730
|
|
|
11/28/2017
|
-0.15 / -0.61%
|
24.35
|
24.55
|
24.10
|
24.25
|
24.32
|
8.01
|
6,589,970
|
|
|
11/27/2017
|
-0.35 / -1.41%
|
24.80
|
25.00
|
24.40
|
24.40
|
24.68
|
8.06
|
5,966,930
|
|
|
11/24/2017
|
+0.05 / +0.20%
|
24.70
|
25.05
|
24.40
|
24.75
|
24.72
|
8.18
|
4,520,140
|
|
|
11/23/2017
|
+0.50 / +2.07%
|
24.80
|
25.20
|
24.20
|
24.70
|
24.78
|
8.16
|
11,621,730
|
|
|
11/22/2017
|
+0.20 / +0.83%
|
24.05
|
24.40
|
23.90
|
24.20
|
24.10
|
7.99
|
11,511,110
|
|
|
11/21/2017
|
+0.25 / +1.05%
|
23.85
|
24.70
|
23.70
|
24.00
|
24.01
|
7.93
|
9,629,430
|
|
|
11/20/2017
|
+0.15 / +0.64%
|
23.65
|
24.00
|
23.50
|
23.75
|
23.75
|
7.85
|
4,037,860
|
|
|
11/17/2017
|
+0.30 / +1.29%
|
23.50
|
23.75
|
23.30
|
23.60
|
23.57
|
7.80
|
5,474,220
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|