|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 6/22/2017
|
|
| Open |
21.60 |
| High |
22.30 |
| Low |
21.60 |
| Volume |
14,404,840 |
| Split-adjusted Price |
6.83 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2017
|
-0.20 / -0.91%
|
21.60
|
22.30
|
21.60
|
21.70
|
21.88
|
6.83
|
14,404,840
|
|
|
6/21/2017
|
+0.50 / +2.34%
|
21.40
|
21.90
|
20.75
|
21.90
|
21.37
|
6.89
|
5,009,800
|
|
|
6/20/2017
|
+0.65 / +3.13%
|
20.90
|
21.50
|
20.90
|
21.40
|
21.19
|
6.73
|
3,969,770
|
|
|
6/19/2017
|
+0.55 / +2.72%
|
20.20
|
20.85
|
20.15
|
20.75
|
20.65
|
6.53
|
3,171,560
|
|
|
6/16/2017
|
+0.10 / +0.50%
|
20.05
|
20.30
|
20.00
|
20.20
|
20.15
|
6.35
|
2,205,630
|
|
|
6/15/2017
|
-0.25 / -1.23%
|
20.35
|
20.45
|
20.00
|
20.10
|
20.24
|
6.32
|
1,790,575
|
|
|
6/14/2017
|
+0.45 / +2.26%
|
20.00
|
20.45
|
19.95
|
20.35
|
20.27
|
6.40
|
3,117,245
|
|
|
6/13/2017
|
+0.05 / +0.25%
|
19.80
|
20.10
|
19.45
|
19.90
|
19.76
|
6.26
|
3,230,435
|
|
|
6/12/2017
|
-0.20 / -1.00%
|
20.05
|
20.15
|
19.85
|
19.85
|
19.96
|
6.24
|
1,888,595
|
|
|
6/9/2017
|
0.00 / 0.00%
|
20.05
|
20.30
|
20.00
|
20.05
|
20.14
|
6.31
|
1,664,105
|
|
|
6/8/2017
|
-0.20 / -0.99%
|
20.25
|
20.45
|
19.95
|
20.05
|
20.18
|
6.31
|
3,408,790
|
|
|
6/7/2017
|
+0.85 / +4.38%
|
19.65
|
20.30
|
19.65
|
20.25
|
20.02
|
6.37
|
6,178,150
|
|
|
6/6/2017
|
+0.30 / +1.57%
|
19.10
|
19.45
|
19.10
|
19.40
|
19.28
|
6.10
|
1,802,240
|
|
|
6/5/2017
|
+0.10 / +0.53%
|
19.20
|
19.45
|
19.05
|
19.10
|
19.29
|
6.01
|
1,933,840
|
|
|
6/2/2017
|
-0.10 / -0.52%
|
19.20
|
19.25
|
18.90
|
19.00
|
19.01
|
5.98
|
1,012,630
|
|
|
6/1/2017
|
+0.25 / +1.33%
|
19.00
|
19.15
|
18.85
|
19.10
|
19.02
|
6.01
|
1,247,560
|
|
|
5/31/2017
|
-0.15 / -0.79%
|
19.00
|
19.20
|
18.80
|
18.85
|
18.98
|
5.93
|
2,131,840
|
|
|
5/30/2017
|
-0.20 / -1.04%
|
19.20
|
19.50
|
18.90
|
19.00
|
19.16
|
5.98
|
3,280,310
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|