|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 2/5/2018
|
|
| Open |
30.30 |
| High |
30.50 |
| Low |
28.90 |
| Volume |
6,908,550 |
| Split-adjusted Price |
9.79 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-2.00 / -6.45%
|
30.30
|
30.50
|
28.90
|
29.00
|
29.83
|
9.79
|
6,908,550
|
|
|
2/2/2018
|
+0.30 / +0.98%
|
30.70
|
31.60
|
30.60
|
31.00
|
30.93
|
10.46
|
6,454,660
|
|
|
2/1/2018
|
-1.20 / -3.76%
|
31.90
|
31.90
|
30.60
|
30.70
|
31.04
|
10.36
|
11,234,741
|
|
|
1/31/2018
|
-0.90 / -2.74%
|
32.00
|
32.70
|
31.85
|
31.90
|
32.21
|
10.76
|
8,748,990
|
|
|
1/30/2018
|
-0.30 / -0.91%
|
32.10
|
33.15
|
31.80
|
32.80
|
32.54
|
11.07
|
7,295,080
|
|
|
1/29/2018
|
+1.60 / +5.08%
|
31.90
|
33.55
|
31.90
|
33.10
|
32.91
|
11.17
|
8,315,590
|
|
|
1/26/2018
|
+1.80 / +6.06%
|
30.00
|
31.70
|
29.70
|
31.50
|
30.72
|
10.63
|
8,735,830
|
|
|
1/25/2018
|
+1.70 / +6.07%
|
28.50
|
29.95
|
28.35
|
29.70
|
29.28
|
10.02
|
17,567,890
|
|
|
1/22/2018
|
+0.20 / +0.72%
|
28.10
|
28.15
|
27.85
|
28.00
|
28.02
|
9.45
|
5,134,220
|
|
|
1/19/2018
|
-0.20 / -0.71%
|
28.30
|
28.30
|
27.75
|
27.80
|
27.97
|
9.38
|
6,430,290
|
|
|
1/18/2018
|
+0.60 / +2.19%
|
27.20
|
28.00
|
26.90
|
28.00
|
27.38
|
9.45
|
5,475,130
|
|
|
1/17/2018
|
-1.15 / -4.03%
|
28.05
|
28.55
|
27.40
|
27.40
|
28.00
|
9.25
|
9,349,180
|
|
|
1/16/2018
|
+0.25 / +0.88%
|
27.90
|
28.55
|
27.80
|
28.55
|
28.20
|
9.43
|
6,076,720
|
|
|
1/15/2018
|
+0.80 / +2.91%
|
27.70
|
28.45
|
27.45
|
28.30
|
28.02
|
9.35
|
6,394,120
|
|
|
1/12/2018
|
-0.65 / -2.31%
|
28.40
|
28.80
|
27.40
|
27.50
|
28.07
|
9.08
|
11,021,780
|
|
|
1/11/2018
|
+0.40 / +1.44%
|
27.75
|
28.40
|
27.50
|
28.15
|
28.08
|
9.30
|
9,831,190
|
|
|
1/10/2018
|
+0.05 / +0.18%
|
27.50
|
28.10
|
27.30
|
27.75
|
27.74
|
9.17
|
6,655,410
|
|
|
1/9/2018
|
+0.25 / +0.91%
|
27.60
|
28.00
|
26.60
|
27.70
|
27.49
|
9.15
|
8,889,960
|
|
|
1/8/2018
|
+1.30 / +4.97%
|
26.10
|
27.45
|
26.05
|
27.45
|
26.90
|
9.07
|
9,272,660
|
|
|
1/5/2018
|
-0.20 / -0.76%
|
26.40
|
26.45
|
25.95
|
26.15
|
26.21
|
8.64
|
9,788,120
|
|
|
1/4/2018
|
+0.05 / +0.19%
|
26.45
|
26.55
|
26.15
|
26.35
|
26.36
|
8.70
|
6,522,090
|
|
|
1/3/2018
|
-0.25 / -0.94%
|
26.60
|
26.85
|
26.20
|
26.30
|
26.51
|
8.69
|
7,604,260
|
|
|
1/2/2018
|
+1.15 / +4.53%
|
25.50
|
26.55
|
25.35
|
26.55
|
25.86
|
8.77
|
7,893,840
|
|
|
12/29/2017
|
-0.25 / -0.97%
|
25.75
|
25.85
|
25.40
|
25.40
|
25.63
|
8.39
|
4,738,670
|
|
|
12/28/2017
|
+0.55 / +2.19%
|
25.20
|
25.65
|
25.05
|
25.65
|
25.45
|
8.47
|
10,532,260
|
|
|
12/27/2017
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.90
|
25.10
|
25.06
|
8.29
|
7,750,370
|
|
|
12/26/2017
|
0.00 / 0.00%
|
24.70
|
25.10
|
24.65
|
25.00
|
24.83
|
8.26
|
5,130,630
|
|
|
12/25/2017
|
-0.25 / -0.99%
|
25.30
|
25.60
|
24.90
|
25.00
|
25.18
|
8.26
|
4,788,750
|
|
|
12/22/2017
|
+0.30 / +1.20%
|
24.95
|
25.30
|
24.75
|
25.25
|
25.08
|
8.34
|
5,847,860
|
|
|
12/21/2017
|
+0.05 / +0.20%
|
25.00
|
25.35
|
24.85
|
24.95
|
25.10
|
8.24
|
7,068,610
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|