|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
28.20
+0.40/+1.44%
3:09:17 PM
|
|
|
|
Closing price on 6/21/2017
|
|
| Open |
21.40 |
| High |
21.90 |
| Low |
20.75 |
| Volume |
5,009,800 |
| Split-adjusted Price |
4.50 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2017
|
+0.50 / +2.34%
|
21.40
|
21.90
|
20.75
|
21.90
|
21.37
|
4.50
|
5,009,800
|
|
|
6/20/2017
|
+0.65 / +3.13%
|
20.90
|
21.50
|
20.90
|
21.40
|
21.19
|
4.39
|
3,969,770
|
|
|
6/19/2017
|
+0.55 / +2.72%
|
20.20
|
20.85
|
20.15
|
20.75
|
20.65
|
4.26
|
3,171,560
|
|
|
6/16/2017
|
+0.10 / +0.50%
|
20.05
|
20.30
|
20.00
|
20.20
|
20.15
|
4.15
|
2,205,630
|
|
|
6/15/2017
|
-0.25 / -1.23%
|
20.35
|
20.45
|
20.00
|
20.10
|
20.24
|
4.13
|
1,790,575
|
|
|
6/14/2017
|
+0.45 / +2.26%
|
20.00
|
20.45
|
19.95
|
20.35
|
20.27
|
4.18
|
3,117,245
|
|
|
6/13/2017
|
+0.05 / +0.25%
|
19.80
|
20.10
|
19.45
|
19.90
|
19.76
|
4.09
|
3,230,435
|
|
|
6/12/2017
|
-0.20 / -1.00%
|
20.05
|
20.15
|
19.85
|
19.85
|
19.96
|
4.08
|
1,888,595
|
|
|
6/9/2017
|
0.00 / 0.00%
|
20.05
|
20.30
|
20.00
|
20.05
|
20.14
|
4.12
|
1,664,105
|
|
|
6/8/2017
|
-0.20 / -0.99%
|
20.25
|
20.45
|
19.95
|
20.05
|
20.18
|
4.12
|
3,408,790
|
|
|
6/7/2017
|
+0.85 / +4.38%
|
19.65
|
20.30
|
19.65
|
20.25
|
20.02
|
4.16
|
6,178,150
|
|
|
6/6/2017
|
+0.30 / +1.57%
|
19.10
|
19.45
|
19.10
|
19.40
|
19.28
|
3.98
|
1,802,240
|
|
|
6/5/2017
|
+0.10 / +0.53%
|
19.20
|
19.45
|
19.05
|
19.10
|
19.29
|
3.92
|
1,933,840
|
|
|
6/2/2017
|
-0.10 / -0.52%
|
19.20
|
19.25
|
18.90
|
19.00
|
19.01
|
3.90
|
1,012,630
|
|
|
6/1/2017
|
+0.25 / +1.33%
|
19.00
|
19.15
|
18.85
|
19.10
|
19.02
|
3.92
|
1,247,560
|
|
|
5/31/2017
|
-0.15 / -0.79%
|
19.00
|
19.20
|
18.80
|
18.85
|
18.98
|
3.87
|
2,131,840
|
|
|
5/30/2017
|
-0.20 / -1.04%
|
19.20
|
19.50
|
18.90
|
19.00
|
19.16
|
3.90
|
3,280,310
|
|
|
5/29/2017
|
-0.25 / -1.29%
|
19.45
|
19.60
|
19.15
|
19.20
|
19.36
|
3.94
|
4,785,230
|
|
|
5/26/2017
|
+0.35 / +1.83%
|
19.00
|
19.60
|
19.00
|
19.45
|
19.41
|
3.99
|
3,657,830
|
|
|
5/25/2017
|
+0.30 / +1.60%
|
19.00
|
19.70
|
19.00
|
19.10
|
19.33
|
3.92
|
6,665,180
|
|
|
5/24/2017
|
+1.20 / +6.82%
|
17.60
|
18.80
|
17.60
|
18.80
|
18.49
|
3.86
|
6,096,650
|
|
|
5/23/2017
|
-0.70 / -3.83%
|
18.00
|
18.25
|
17.60
|
17.60
|
17.94
|
3.61
|
4,139,982
|
|
|
5/22/2017
|
+0.55 / +3.10%
|
17.85
|
18.60
|
17.80
|
18.30
|
18.17
|
3.76
|
5,591,952
|
|
|
5/19/2017
|
+0.55 / +3.20%
|
17.30
|
17.75
|
17.30
|
17.75
|
17.59
|
3.64
|
6,011,622
|
|
|
5/18/2017
|
+0.65 / +3.93%
|
16.60
|
17.40
|
16.60
|
17.20
|
17.13
|
3.53
|
6,408,440
|
|
|
5/17/2017
|
+0.05 / +0.30%
|
16.45
|
16.60
|
16.45
|
16.55
|
16.52
|
3.40
|
1,062,720
|
|
|
5/16/2017
|
0.00 / 0.00%
|
16.50
|
16.75
|
16.45
|
16.50
|
16.60
|
3.39
|
1,604,400
|
|
|
5/15/2017
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.59
|
3.39
|
1,878,850
|
|
|
5/12/2017
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.77
|
3.43
|
1,151,560
|
|
|
5/11/2017
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.75
|
16.90
|
16.85
|
3.47
|
967,050
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,054,200
|
13.00
|
0.00%
|
|
|
|
ACB
|
41,181,100
|
28.45
|
5.18%
|
|
|
|
BAB
|
140,100
|
15.60
|
4.00%
|
|
|
|
BID
|
9,924,300
|
40.85
|
0.12%
|
|
|
|
BVB
|
8,270,400
|
15.10
|
2.03%
|
|
|
|
CTG
|
11,749,300
|
49.60
|
2.27%
|
|
|
|
EIB
|
30,094,400
|
31.10
|
1.97%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|