|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 7/11/2017
|
|
| Open |
20.75 |
| High |
21.20 |
| Low |
20.50 |
| Volume |
3,261,390 |
| Split-adjusted Price |
6.67 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2017
|
+0.45 / +2.17%
|
20.75
|
21.20
|
20.50
|
21.20
|
20.84
|
6.67
|
3,261,390
|
|
|
7/10/2017
|
-0.65 / -3.04%
|
21.30
|
21.40
|
20.60
|
20.75
|
21.04
|
6.53
|
3,414,790
|
|
|
7/7/2017
|
-0.40 / -1.83%
|
21.75
|
21.90
|
21.35
|
21.40
|
21.58
|
6.73
|
3,273,960
|
|
|
7/6/2017
|
+0.05 / +0.23%
|
21.95
|
21.95
|
21.70
|
21.80
|
21.80
|
6.86
|
2,004,800
|
|
|
7/5/2017
|
-0.25 / -1.14%
|
21.90
|
22.00
|
21.50
|
21.75
|
21.70
|
6.84
|
3,613,150
|
|
|
7/4/2017
|
-0.25 / -1.12%
|
22.25
|
22.25
|
21.80
|
22.00
|
21.97
|
6.92
|
5,646,809
|
|
|
7/3/2017
|
-0.05 / -0.22%
|
22.50
|
22.55
|
22.20
|
22.25
|
22.37
|
7.00
|
4,332,639
|
|
|
6/30/2017
|
0.00 / 0.00%
|
22.30
|
22.75
|
22.30
|
22.30
|
22.53
|
7.02
|
5,052,959
|
|
|
6/29/2017
|
+0.50 / +2.29%
|
21.95
|
22.40
|
21.85
|
22.30
|
22.15
|
7.02
|
2,510,730
|
|
|
6/28/2017
|
+0.10 / +0.46%
|
21.55
|
21.80
|
21.50
|
21.80
|
21.66
|
6.86
|
1,380,020
|
|
|
6/27/2017
|
0.00 / 0.00%
|
21.70
|
21.85
|
21.50
|
21.70
|
21.68
|
6.83
|
1,522,530
|
|
|
6/26/2017
|
+0.20 / +0.93%
|
21.35
|
21.90
|
21.25
|
21.70
|
21.53
|
6.83
|
2,439,590
|
|
|
6/23/2017
|
-0.20 / -0.92%
|
21.50
|
21.60
|
21.20
|
21.50
|
21.41
|
6.76
|
2,762,290
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|