|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 6/13/2018
|
|
| Open |
29.40 |
| High |
29.70 |
| Low |
28.80 |
| Volume |
4,113,320 |
| Split-adjusted Price |
9.95 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2018
|
+0.05 / +0.17%
|
29.40
|
29.70
|
28.80
|
29.50
|
29.24
|
9.95
|
4,113,320
|
|
|
6/12/2018
|
-0.85 / -2.81%
|
30.00
|
30.10
|
28.65
|
29.45
|
29.41
|
9.94
|
11,920,280
|
|
|
6/11/2018
|
-0.45 / -1.46%
|
30.40
|
31.15
|
30.25
|
30.30
|
30.63
|
10.22
|
5,690,700
|
|
|
6/8/2018
|
-0.15 / -0.49%
|
30.40
|
31.00
|
30.00
|
30.75
|
30.67
|
10.38
|
4,837,090
|
|
|
6/7/2018
|
+0.35 / +1.15%
|
30.80
|
31.40
|
30.60
|
30.90
|
30.92
|
10.43
|
9,395,250
|
|
|
6/6/2018
|
+0.10 / +0.33%
|
30.10
|
30.75
|
29.90
|
30.55
|
30.31
|
10.31
|
7,349,580
|
|
|
6/5/2018
|
0.00 / 0.00%
|
30.40
|
30.80
|
29.80
|
30.45
|
30.24
|
10.27
|
5,782,150
|
|
|
6/4/2018
|
+1.20 / +4.10%
|
29.10
|
30.45
|
29.00
|
30.45
|
29.74
|
10.27
|
6,752,680
|
|
|
6/1/2018
|
+0.15 / +0.52%
|
28.90
|
29.70
|
28.70
|
29.25
|
29.31
|
9.87
|
7,340,120
|
|
|
5/31/2018
|
+1.55 / +5.63%
|
27.40
|
29.15
|
27.40
|
29.10
|
28.44
|
9.82
|
5,285,220
|
|
|
5/30/2018
|
-0.55 / -1.96%
|
28.00
|
28.35
|
27.40
|
27.55
|
27.90
|
9.30
|
4,237,350
|
|
|
5/29/2018
|
+1.80 / +6.84%
|
26.80
|
28.10
|
26.30
|
28.10
|
27.54
|
9.48
|
6,364,560
|
|
|
5/28/2018
|
-1.90 / -6.74%
|
27.60
|
28.20
|
26.25
|
26.30
|
26.98
|
8.87
|
9,626,650
|
|
|
5/25/2018
|
-1.05 / -3.59%
|
29.25
|
29.55
|
28.20
|
28.20
|
28.88
|
9.52
|
5,483,990
|
|
|
5/24/2018
|
-0.05 / -0.17%
|
29.30
|
29.70
|
28.80
|
29.25
|
29.27
|
9.87
|
4,453,030
|
|
|
5/23/2018
|
+0.50 / +1.74%
|
28.50
|
29.50
|
28.35
|
29.30
|
28.98
|
9.89
|
3,373,680
|
|
|
5/22/2018
|
-0.80 / -2.70%
|
29.20
|
29.55
|
28.00
|
28.80
|
28.77
|
9.72
|
7,228,700
|
|
|
5/21/2018
|
-0.70 / -2.31%
|
30.60
|
30.60
|
29.60
|
29.60
|
30.21
|
9.99
|
4,283,170
|
|
|
5/18/2018
|
+0.40 / +1.34%
|
30.00
|
30.30
|
28.70
|
30.30
|
29.63
|
10.22
|
7,600,630
|
|
|
5/17/2018
|
-0.40 / -1.32%
|
30.30
|
30.50
|
29.80
|
29.90
|
30.14
|
10.09
|
3,971,090
|
|
|
5/16/2018
|
-0.70 / -2.26%
|
30.75
|
31.00
|
30.15
|
30.30
|
30.61
|
10.22
|
2,470,240
|
|
|
5/15/2018
|
0.00 / 0.00%
|
30.85
|
31.55
|
30.70
|
31.00
|
31.17
|
10.46
|
4,399,980
|
|
|
5/14/2018
|
+0.45 / +1.47%
|
30.90
|
31.00
|
30.15
|
31.00
|
30.67
|
10.46
|
3,150,770
|
|
|
5/11/2018
|
+1.00 / +3.38%
|
29.30
|
30.55
|
28.95
|
30.55
|
29.66
|
10.31
|
3,364,830
|
|
|
5/10/2018
|
-1.65 / -5.29%
|
31.00
|
31.25
|
29.45
|
29.55
|
30.43
|
9.97
|
5,568,600
|
|
|
5/9/2018
|
-0.30 / -0.95%
|
31.40
|
31.90
|
30.95
|
31.20
|
31.33
|
10.53
|
3,765,330
|
|
|
5/8/2018
|
-0.70 / -2.17%
|
32.00
|
32.30
|
31.40
|
31.50
|
31.90
|
10.63
|
6,063,130
|
|
|
5/7/2018
|
+1.50 / +4.89%
|
31.00
|
32.35
|
30.70
|
32.20
|
31.52
|
10.86
|
12,419,450
|
|
|
5/4/2018
|
+0.45 / +1.49%
|
30.50
|
30.90
|
30.10
|
30.70
|
30.65
|
10.36
|
5,170,940
|
|
|
5/3/2018
|
+0.95 / +3.24%
|
28.80
|
30.25
|
28.10
|
30.25
|
29.18
|
10.21
|
10,609,030
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|