|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 4/4/2017
|
|
| Open |
15.45 |
| High |
15.50 |
| Low |
15.35 |
| Volume |
1,077,960 |
| Split-adjusted Price |
4.86 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2017
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.35
|
15.45
|
15.47
|
4.86
|
1,077,960
|
|
|
4/3/2017
|
+0.10 / +0.65%
|
15.20
|
15.45
|
15.10
|
15.45
|
15.20
|
4.86
|
1,053,100
|
|
|
3/31/2017
|
-0.20 / -1.29%
|
15.55
|
15.55
|
15.25
|
15.35
|
15.36
|
4.83
|
492,910
|
|
|
3/30/2017
|
+0.25 / +1.63%
|
15.25
|
15.70
|
15.25
|
15.55
|
15.50
|
4.89
|
960,860
|
|
|
3/29/2017
|
-0.05 / -0.33%
|
15.30
|
15.35
|
15.10
|
15.30
|
15.23
|
4.81
|
1,310,100
|
|
|
3/28/2017
|
-0.10 / -0.65%
|
15.45
|
15.50
|
15.30
|
15.35
|
15.40
|
4.83
|
1,252,120
|
|
|
3/27/2017
|
-0.20 / -1.28%
|
15.65
|
15.80
|
15.40
|
15.45
|
15.52
|
4.86
|
1,025,710
|
|
|
3/24/2017
|
+0.25 / +1.62%
|
15.40
|
15.80
|
15.40
|
15.65
|
15.61
|
4.92
|
2,046,070
|
|
|
3/23/2017
|
0.00 / 0.00%
|
15.35
|
15.45
|
15.20
|
15.40
|
15.32
|
4.84
|
1,778,350
|
|
|
3/22/2017
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.35
|
15.40
|
15.44
|
4.84
|
2,798,850
|
|
|
3/21/2017
|
+0.35 / +2.33%
|
15.10
|
15.45
|
15.05
|
15.40
|
15.29
|
4.84
|
3,912,830
|
|
|
3/20/2017
|
+0.55 / +3.79%
|
14.60
|
15.30
|
14.60
|
15.05
|
14.98
|
4.73
|
3,793,190
|
|
|
3/17/2017
|
0.00 / 0.00%
|
14.45
|
14.65
|
14.45
|
14.50
|
14.55
|
4.56
|
894,580
|
|
|
3/16/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.45
|
14.50
|
14.49
|
4.56
|
664,420
|
|
|
3/15/2017
|
-0.15 / -1.02%
|
14.60
|
14.65
|
14.50
|
14.50
|
14.55
|
4.56
|
355,820
|
|
|
3/14/2017
|
-0.05 / -0.34%
|
14.70
|
14.75
|
14.55
|
14.65
|
14.63
|
4.61
|
759,180
|
|
|
3/13/2017
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.54
|
4.62
|
902,800
|
|
|
3/10/2017
|
-0.15 / -1.03%
|
14.55
|
14.85
|
14.40
|
14.40
|
14.65
|
4.53
|
1,286,280
|
|
|
3/9/2017
|
+0.45 / +3.19%
|
14.10
|
14.70
|
14.05
|
14.55
|
14.47
|
4.58
|
2,206,040
|
|
|
3/8/2017
|
+0.15 / +1.08%
|
13.95
|
14.10
|
13.85
|
14.10
|
13.97
|
4.44
|
576,870
|
|
|
3/7/2017
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.90
|
13.95
|
13.94
|
4.39
|
424,350
|
|
|
3/6/2017
|
+0.15 / +1.09%
|
13.90
|
14.05
|
13.90
|
13.95
|
13.96
|
4.39
|
487,720
|
|
|
3/3/2017
|
-0.10 / -0.72%
|
13.80
|
13.95
|
13.70
|
13.80
|
13.79
|
4.34
|
473,460
|
|
|
3/2/2017
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.80
|
13.90
|
13.87
|
4.37
|
607,910
|
|
|
3/1/2017
|
-0.05 / -0.36%
|
14.10
|
14.10
|
13.85
|
13.95
|
13.90
|
4.39
|
265,700
|
|
|
2/28/2017
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.95
|
14.00
|
14.02
|
4.40
|
734,370
|
|
|
2/27/2017
|
-0.05 / -0.35%
|
14.00
|
14.15
|
14.00
|
14.10
|
14.08
|
4.44
|
890,650
|
|
|
2/24/2017
|
-0.05 / -0.35%
|
14.00
|
14.25
|
14.00
|
14.15
|
14.15
|
4.45
|
504,590
|
|
|
2/23/2017
|
-0.45 / -3.07%
|
14.30
|
14.30
|
14.05
|
14.20
|
14.17
|
4.47
|
1,503,670
|
|
|
2/22/2017
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.50
|
14.65
|
14.60
|
4.42
|
940,560
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|