|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.55
-0.25/-1.01%
3:05:02 PM
|
|
|
|
Closing price on 5/3/2018
|
|
| Open |
28.80 |
| High |
30.25 |
| Low |
28.10 |
| Volume |
10,609,030 |
| Split-adjusted Price |
10.21 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2018
|
+0.95 / +3.24%
|
28.80
|
30.25
|
28.10
|
30.25
|
29.18
|
10.21
|
10,609,030
|
|
|
5/2/2018
|
-0.60 / -2.01%
|
30.00
|
30.25
|
28.00
|
29.30
|
29.54
|
9.89
|
5,313,120
|
|
|
4/27/2018
|
+1.40 / +4.91%
|
28.50
|
30.00
|
28.50
|
29.90
|
29.26
|
10.09
|
6,485,310
|
|
|
4/26/2018
|
-2.05 / -6.71%
|
30.75
|
30.80
|
28.50
|
28.50
|
29.23
|
9.62
|
7,502,480
|
|
|
4/24/2018
|
-0.05 / -0.16%
|
30.35
|
31.10
|
29.60
|
30.55
|
30.55
|
10.31
|
7,248,880
|
|
|
4/23/2018
|
-2.25 / -6.85%
|
32.95
|
33.00
|
30.60
|
30.60
|
31.60
|
10.32
|
8,386,130
|
|
|
4/20/2018
|
+0.95 / +2.98%
|
32.50
|
33.00
|
31.70
|
32.85
|
32.41
|
11.08
|
5,581,890
|
|
|
4/19/2018
|
-1.75 / -5.20%
|
33.60
|
33.65
|
31.70
|
31.90
|
32.63
|
10.76
|
8,926,870
|
|
|
4/18/2018
|
-0.85 / -2.46%
|
34.65
|
34.70
|
33.65
|
33.65
|
34.21
|
11.35
|
3,082,200
|
|
|
4/17/2018
|
+0.90 / +2.68%
|
33.90
|
34.50
|
33.55
|
34.50
|
34.02
|
11.64
|
4,365,500
|
|
|
4/16/2018
|
+0.50 / +1.51%
|
33.30
|
34.05
|
33.10
|
33.60
|
33.69
|
11.34
|
7,192,630
|
|
|
4/13/2018
|
-1.70 / -4.89%
|
35.10
|
35.30
|
33.10
|
33.10
|
34.23
|
11.17
|
7,119,030
|
|
|
4/12/2018
|
-0.40 / -1.14%
|
34.90
|
35.30
|
34.50
|
34.80
|
34.84
|
11.74
|
7,949,280
|
|
|
4/11/2018
|
-1.35 / -3.69%
|
36.65
|
36.65
|
35.20
|
35.20
|
35.90
|
11.88
|
10,600,560
|
|
|
4/10/2018
|
-0.25 / -0.68%
|
36.90
|
37.40
|
35.90
|
36.55
|
36.86
|
12.33
|
9,666,280
|
|
|
4/9/2018
|
+0.20 / +0.55%
|
36.65
|
37.00
|
36.00
|
36.80
|
36.61
|
12.42
|
7,916,060
|
|
|
4/6/2018
|
-0.10 / -0.27%
|
36.90
|
37.05
|
36.55
|
36.60
|
36.75
|
12.35
|
5,639,390
|
|
|
4/5/2018
|
+0.20 / +0.55%
|
36.90
|
36.90
|
36.45
|
36.70
|
36.64
|
12.38
|
4,587,940
|
|
|
4/4/2018
|
-0.20 / -0.54%
|
37.00
|
37.45
|
36.50
|
36.50
|
37.04
|
12.32
|
9,346,550
|
|
|
4/3/2018
|
+0.90 / +2.51%
|
36.20
|
36.70
|
35.80
|
36.70
|
36.32
|
12.38
|
10,573,517
|
|
|
4/2/2018
|
+1.10 / +3.17%
|
34.70
|
35.95
|
34.70
|
35.80
|
35.36
|
12.08
|
4,871,610
|
|
|
3/30/2018
|
-0.50 / -1.42%
|
35.30
|
35.40
|
34.35
|
34.70
|
34.75
|
11.71
|
4,708,770
|
|
|
3/29/2018
|
-0.20 / -0.56%
|
35.70
|
35.70
|
34.50
|
35.20
|
35.26
|
11.88
|
4,217,810
|
|
|
3/28/2018
|
-0.40 / -1.12%
|
35.60
|
35.85
|
35.20
|
35.40
|
35.54
|
11.94
|
7,612,758
|
|
|
3/27/2018
|
0.00 / 0.00%
|
36.40
|
36.40
|
35.70
|
35.80
|
36.13
|
12.08
|
5,008,360
|
|
|
3/26/2018
|
+0.30 / +0.85%
|
35.10
|
35.80
|
35.10
|
35.80
|
35.53
|
12.08
|
4,789,010
|
|
|
3/23/2018
|
-0.50 / -1.39%
|
35.00
|
35.50
|
34.45
|
35.50
|
35.00
|
11.98
|
10,031,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|