|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
27.75
+0.55/+2.02%
3:09:16 PM
|
|
|
|
Closing price on 5/14/2018
|
|
| Open |
30.90 |
| High |
31.00 |
| Low |
30.15 |
| Volume |
3,150,770 |
| Split-adjusted Price |
6.83 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2018
|
+0.45 / +1.47%
|
30.90
|
31.00
|
30.15
|
31.00
|
30.67
|
6.83
|
3,150,770
|
|
|
5/11/2018
|
+1.00 / +3.38%
|
29.30
|
30.55
|
28.95
|
30.55
|
29.66
|
6.73
|
3,364,830
|
|
|
5/10/2018
|
-1.65 / -5.29%
|
31.00
|
31.25
|
29.45
|
29.55
|
30.43
|
6.51
|
5,568,600
|
|
|
5/9/2018
|
-0.30 / -0.95%
|
31.40
|
31.90
|
30.95
|
31.20
|
31.33
|
6.87
|
3,765,330
|
|
|
5/8/2018
|
-0.70 / -2.17%
|
32.00
|
32.30
|
31.40
|
31.50
|
31.90
|
6.94
|
6,063,130
|
|
|
5/7/2018
|
+1.50 / +4.89%
|
31.00
|
32.35
|
30.70
|
32.20
|
31.52
|
7.09
|
12,419,450
|
|
|
5/4/2018
|
+0.45 / +1.49%
|
30.50
|
30.90
|
30.10
|
30.70
|
30.65
|
6.76
|
5,170,940
|
|
|
5/3/2018
|
+0.95 / +3.24%
|
28.80
|
30.25
|
28.10
|
30.25
|
29.18
|
6.66
|
10,609,030
|
|
|
5/2/2018
|
-0.60 / -2.01%
|
30.00
|
30.25
|
28.00
|
29.30
|
29.54
|
6.45
|
5,313,120
|
|
|
4/27/2018
|
+1.40 / +4.91%
|
28.50
|
30.00
|
28.50
|
29.90
|
29.26
|
6.58
|
6,485,310
|
|
|
4/26/2018
|
-2.05 / -6.71%
|
30.75
|
30.80
|
28.50
|
28.50
|
29.23
|
6.28
|
7,502,480
|
|
|
4/24/2018
|
-0.05 / -0.16%
|
30.35
|
31.10
|
29.60
|
30.55
|
30.55
|
6.73
|
7,248,880
|
|
|
4/23/2018
|
-2.25 / -6.85%
|
32.95
|
33.00
|
30.60
|
30.60
|
31.60
|
6.74
|
8,386,130
|
|
|
4/20/2018
|
+0.95 / +2.98%
|
32.50
|
33.00
|
31.70
|
32.85
|
32.41
|
7.23
|
5,581,890
|
|
|
4/19/2018
|
-1.75 / -5.20%
|
33.60
|
33.65
|
31.70
|
31.90
|
32.63
|
7.02
|
8,926,870
|
|
|
4/18/2018
|
-0.85 / -2.46%
|
34.65
|
34.70
|
33.65
|
33.65
|
34.21
|
7.41
|
3,082,200
|
|
|
4/17/2018
|
+0.90 / +2.68%
|
33.90
|
34.50
|
33.55
|
34.50
|
34.02
|
7.60
|
4,365,500
|
|
|
4/16/2018
|
+0.50 / +1.51%
|
33.30
|
34.05
|
33.10
|
33.60
|
33.69
|
7.40
|
7,192,630
|
|
|
4/13/2018
|
-1.70 / -4.89%
|
35.10
|
35.30
|
33.10
|
33.10
|
34.23
|
7.29
|
7,119,030
|
|
|
4/12/2018
|
-0.40 / -1.14%
|
34.90
|
35.30
|
34.50
|
34.80
|
34.84
|
7.66
|
7,949,280
|
|
|
4/11/2018
|
-1.35 / -3.69%
|
36.65
|
36.65
|
35.20
|
35.20
|
35.90
|
7.75
|
10,600,560
|
|
|
4/10/2018
|
-0.25 / -0.68%
|
36.90
|
37.40
|
35.90
|
36.55
|
36.86
|
8.05
|
9,666,280
|
|
|
4/9/2018
|
+0.20 / +0.55%
|
36.65
|
37.00
|
36.00
|
36.80
|
36.61
|
8.10
|
7,916,060
|
|
|
4/6/2018
|
-0.10 / -0.27%
|
36.90
|
37.05
|
36.55
|
36.60
|
36.75
|
8.06
|
5,639,390
|
|
|
4/5/2018
|
+0.20 / +0.55%
|
36.90
|
36.90
|
36.45
|
36.70
|
36.64
|
8.08
|
4,587,940
|
|
|
4/4/2018
|
-0.20 / -0.54%
|
37.00
|
37.45
|
36.50
|
36.50
|
37.04
|
8.04
|
9,346,550
|
|
|
4/3/2018
|
+0.90 / +2.51%
|
36.20
|
36.70
|
35.80
|
36.70
|
36.32
|
8.08
|
10,573,517
|
|
|
4/2/2018
|
+1.10 / +3.17%
|
34.70
|
35.95
|
34.70
|
35.80
|
35.36
|
7.88
|
4,871,610
|
|
|
3/30/2018
|
-0.50 / -1.42%
|
35.30
|
35.40
|
34.35
|
34.70
|
34.75
|
7.64
|
4,708,770
|
|
|
3/29/2018
|
-0.20 / -0.56%
|
35.70
|
35.70
|
34.50
|
35.20
|
35.26
|
7.75
|
4,217,810
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,265,800
|
12.60
|
0.80%
|
|
|
|
ACB
|
21,625,300
|
27.80
|
0.91%
|
|
|
|
BAB
|
41,000
|
14.50
|
-0.68%
|
|
|
|
BID
|
10,429,800
|
42.85
|
0.82%
|
|
|
|
BVB
|
8,037,900
|
16.00
|
0.63%
|
|
|
|
CTG
|
12,260,700
|
51.30
|
-0.58%
|
|
|
|
EIB
|
17,805,100
|
29.70
|
1.54%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|