|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 3/22/2018
|
|
| Open |
36.80 |
| High |
36.90 |
| Low |
35.85 |
| Volume |
7,121,858 |
| Split-adjusted Price |
12.15 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2018
|
-0.80 / -2.17%
|
36.80
|
36.90
|
35.85
|
36.00
|
36.40
|
12.15
|
7,121,858
|
|
|
3/21/2018
|
+0.40 / +1.10%
|
36.70
|
37.05
|
36.50
|
36.80
|
36.76
|
12.42
|
6,558,980
|
|
|
3/20/2018
|
+0.50 / +1.39%
|
35.50
|
36.75
|
35.50
|
36.40
|
36.14
|
12.28
|
9,177,040
|
|
|
3/19/2018
|
-0.10 / -0.28%
|
36.00
|
36.65
|
35.70
|
35.90
|
36.04
|
12.11
|
10,021,700
|
|
|
3/16/2018
|
+0.05 / +0.14%
|
36.10
|
36.45
|
35.30
|
36.00
|
35.99
|
12.15
|
6,354,490
|
|
|
3/15/2018
|
+1.15 / +3.30%
|
34.70
|
36.40
|
34.60
|
35.95
|
35.39
|
12.13
|
8,849,130
|
|
|
3/14/2018
|
+0.10 / +0.29%
|
35.10
|
35.40
|
34.70
|
34.80
|
35.14
|
11.74
|
9,640,500
|
|
|
3/13/2018
|
+0.90 / +2.66%
|
33.80
|
34.70
|
33.60
|
34.70
|
34.10
|
11.71
|
7,560,910
|
|
|
3/12/2018
|
+0.30 / +0.90%
|
34.00
|
34.30
|
33.75
|
33.80
|
34.07
|
11.40
|
6,601,200
|
|
|
3/9/2018
|
+0.45 / +1.36%
|
33.65
|
33.80
|
33.20
|
33.50
|
33.56
|
11.30
|
4,525,360
|
|
|
3/8/2018
|
+0.05 / +0.15%
|
33.20
|
33.50
|
32.95
|
33.05
|
33.17
|
11.15
|
4,582,190
|
|
|
3/7/2018
|
-1.00 / -2.94%
|
34.10
|
34.35
|
32.50
|
33.00
|
33.38
|
11.13
|
8,848,710
|
|
|
3/6/2018
|
+1.50 / +4.62%
|
33.00
|
34.40
|
32.55
|
34.00
|
33.43
|
11.47
|
7,313,630
|
|
|
3/5/2018
|
-1.70 / -4.97%
|
34.50
|
34.95
|
32.50
|
32.50
|
34.14
|
10.97
|
6,483,620
|
|
|
3/2/2018
|
+0.30 / +0.88%
|
33.30
|
34.20
|
33.20
|
34.20
|
33.85
|
11.54
|
4,739,470
|
|
|
3/1/2018
|
-0.50 / -1.45%
|
34.00
|
34.90
|
33.35
|
33.90
|
34.31
|
11.44
|
8,526,380
|
|
|
2/28/2018
|
+1.60 / +4.88%
|
32.35
|
34.40
|
32.30
|
34.40
|
33.73
|
11.61
|
12,495,446
|
|
|
2/27/2018
|
+0.25 / +0.77%
|
32.70
|
32.90
|
32.15
|
32.80
|
32.58
|
11.07
|
5,389,956
|
|
|
2/26/2018
|
-0.45 / -1.36%
|
33.40
|
33.55
|
32.50
|
32.55
|
33.20
|
10.98
|
9,065,336
|
|
|
2/23/2018
|
+1.45 / +4.60%
|
31.60
|
33.00
|
31.45
|
33.00
|
31.86
|
11.13
|
9,218,236
|
|
|
2/22/2018
|
-0.15 / -0.47%
|
31.00
|
32.20
|
31.00
|
31.55
|
31.70
|
10.65
|
8,399,410
|
|
|
2/21/2018
|
+0.20 / +0.63%
|
31.70
|
32.40
|
31.40
|
31.70
|
31.87
|
10.70
|
4,516,560
|
|
|
2/13/2018
|
+0.60 / +1.94%
|
31.20
|
31.90
|
31.20
|
31.50
|
31.45
|
10.63
|
7,072,700
|
|
|
2/12/2018
|
+2.00 / +6.92%
|
30.00
|
30.90
|
29.50
|
30.90
|
30.16
|
10.43
|
5,392,020
|
|
|
2/9/2018
|
+0.60 / +2.12%
|
27.30
|
29.00
|
27.20
|
28.90
|
28.14
|
9.75
|
4,283,380
|
|
|
2/8/2018
|
-0.90 / -3.08%
|
29.00
|
29.15
|
28.30
|
28.30
|
28.79
|
9.55
|
1,965,110
|
|
|
2/7/2018
|
+1.40 / +5.04%
|
29.40
|
29.50
|
28.80
|
29.20
|
29.20
|
9.85
|
6,355,570
|
|
|
2/6/2018
|
-1.20 / -4.14%
|
27.00
|
29.00
|
27.00
|
27.80
|
27.27
|
9.38
|
10,884,350
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|