|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.00
-0.10/-0.41%
3:05:01 PM
|
|
|
|
Closing price on 5/29/2017
|
|
| Open |
19.45 |
| High |
19.60 |
| Low |
19.15 |
| Volume |
4,785,230 |
| Split-adjusted Price |
6.04 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
-0.25 / -1.29%
|
19.45
|
19.60
|
19.15
|
19.20
|
19.36
|
6.04
|
4,785,230
|
|
|
5/26/2017
|
+0.35 / +1.83%
|
19.00
|
19.60
|
19.00
|
19.45
|
19.41
|
6.12
|
3,657,830
|
|
|
5/25/2017
|
+0.30 / +1.60%
|
19.00
|
19.70
|
19.00
|
19.10
|
19.33
|
6.01
|
6,665,180
|
|
|
5/24/2017
|
+1.20 / +6.82%
|
17.60
|
18.80
|
17.60
|
18.80
|
18.49
|
5.91
|
6,096,650
|
|
|
5/23/2017
|
-0.70 / -3.83%
|
18.00
|
18.25
|
17.60
|
17.60
|
17.94
|
5.54
|
4,139,982
|
|
|
5/22/2017
|
+0.55 / +3.10%
|
17.85
|
18.60
|
17.80
|
18.30
|
18.17
|
5.76
|
5,591,952
|
|
|
5/19/2017
|
+0.55 / +3.20%
|
17.30
|
17.75
|
17.30
|
17.75
|
17.59
|
5.58
|
6,011,622
|
|
|
5/18/2017
|
+0.65 / +3.93%
|
16.60
|
17.40
|
16.60
|
17.20
|
17.13
|
5.41
|
6,408,440
|
|
|
5/17/2017
|
+0.05 / +0.30%
|
16.45
|
16.60
|
16.45
|
16.55
|
16.52
|
5.21
|
1,062,720
|
|
|
5/16/2017
|
0.00 / 0.00%
|
16.50
|
16.75
|
16.45
|
16.50
|
16.60
|
5.19
|
1,604,400
|
|
|
5/15/2017
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.59
|
5.19
|
1,878,850
|
|
|
5/12/2017
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.77
|
5.25
|
1,151,560
|
|
|
5/11/2017
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.75
|
16.90
|
16.85
|
5.32
|
967,050
|
|
|
5/10/2017
|
+0.25 / +1.50%
|
16.60
|
17.20
|
16.60
|
16.90
|
16.96
|
5.32
|
3,075,660
|
|
|
5/9/2017
|
+0.25 / +1.52%
|
16.40
|
16.70
|
16.40
|
16.65
|
16.55
|
5.24
|
1,147,100
|
|
|
5/8/2017
|
-0.30 / -1.80%
|
16.70
|
16.75
|
16.40
|
16.40
|
16.54
|
5.16
|
2,218,200
|
|
|
5/5/2017
|
+0.20 / +1.21%
|
16.40
|
17.00
|
16.40
|
16.70
|
16.75
|
5.25
|
2,259,900
|
|
|
5/4/2017
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.45
|
16.50
|
16.63
|
5.19
|
3,778,570
|
|
|
5/3/2017
|
+1.00 / +6.33%
|
15.80
|
16.80
|
15.80
|
16.80
|
16.48
|
5.29
|
5,911,150
|
|
|
4/28/2017
|
+0.60 / +3.95%
|
15.20
|
15.85
|
15.20
|
15.80
|
15.62
|
4.97
|
2,269,460
|
|
|
4/27/2017
|
+0.15 / +1.00%
|
15.20
|
15.40
|
15.05
|
15.20
|
15.21
|
4.78
|
2,841,720
|
|
|
4/26/2017
|
+0.15 / +1.01%
|
14.95
|
15.30
|
14.90
|
15.05
|
15.00
|
4.73
|
779,060
|
|
|
4/25/2017
|
-0.05 / -0.33%
|
14.90
|
14.95
|
14.80
|
14.90
|
14.89
|
4.69
|
1,108,000
|
|
|
4/24/2017
|
-0.15 / -0.99%
|
15.00
|
15.05
|
14.95
|
14.95
|
14.99
|
4.70
|
645,890
|
|
|
4/21/2017
|
+0.10 / +0.67%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.11
|
4.75
|
297,740
|
|
|
4/20/2017
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.95
|
15.00
|
15.02
|
4.72
|
792,920
|
|
|
4/19/2017
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.95
|
15.00
|
15.04
|
4.72
|
292,420
|
|
|
4/18/2017
|
+0.10 / +0.66%
|
15.10
|
15.20
|
14.90
|
15.20
|
15.01
|
4.78
|
521,880
|
|
|
4/17/2017
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.25
|
4.75
|
976,370
|
|
|
4/14/2017
|
-0.30 / -1.94%
|
15.45
|
15.45
|
15.10
|
15.20
|
15.27
|
4.78
|
1,070,820
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|