|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
28.45
+0.70/+2.52%
3:09:16 PM
|
|
|
|
Closing price on 7/19/2017
|
|
| Open |
20.95 |
| High |
20.95 |
| Low |
20.50 |
| Volume |
1,017,910 |
| Split-adjusted Price |
4.21 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
-0.20 / -0.97%
|
20.95
|
20.95
|
20.50
|
20.50
|
20.61
|
4.21
|
1,017,910
|
|
|
7/18/2017
|
+0.10 / +0.49%
|
20.55
|
20.85
|
20.00
|
20.70
|
20.45
|
4.25
|
1,766,230
|
|
|
7/17/2017
|
-0.65 / -3.06%
|
21.05
|
21.40
|
20.55
|
20.60
|
20.87
|
4.23
|
2,656,150
|
|
|
7/14/2017
|
-0.10 / -0.47%
|
21.35
|
21.50
|
21.15
|
21.25
|
21.29
|
4.36
|
858,560
|
|
|
7/13/2017
|
+0.05 / +0.23%
|
21.30
|
21.40
|
21.10
|
21.35
|
21.31
|
4.38
|
877,410
|
|
|
7/12/2017
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.30
|
21.30
|
21.40
|
4.37
|
1,540,640
|
|
|
7/11/2017
|
+0.45 / +2.17%
|
20.75
|
21.20
|
20.50
|
21.20
|
20.84
|
4.35
|
3,261,390
|
|
|
7/10/2017
|
-0.65 / -3.04%
|
21.30
|
21.40
|
20.60
|
20.75
|
21.04
|
4.26
|
3,414,790
|
|
|
7/7/2017
|
-0.40 / -1.83%
|
21.75
|
21.90
|
21.35
|
21.40
|
21.58
|
4.39
|
3,273,960
|
|
|
7/6/2017
|
+0.05 / +0.23%
|
21.95
|
21.95
|
21.70
|
21.80
|
21.80
|
4.48
|
2,004,800
|
|
|
7/5/2017
|
-0.25 / -1.14%
|
21.90
|
22.00
|
21.50
|
21.75
|
21.70
|
4.47
|
3,613,150
|
|
|
7/4/2017
|
-0.25 / -1.12%
|
22.25
|
22.25
|
21.80
|
22.00
|
21.97
|
4.52
|
5,646,809
|
|
|
7/3/2017
|
-0.05 / -0.22%
|
22.50
|
22.55
|
22.20
|
22.25
|
22.37
|
4.57
|
4,332,639
|
|
|
6/30/2017
|
0.00 / 0.00%
|
22.30
|
22.75
|
22.30
|
22.30
|
22.53
|
4.58
|
5,052,959
|
|
|
6/29/2017
|
+0.50 / +2.29%
|
21.95
|
22.40
|
21.85
|
22.30
|
22.15
|
4.58
|
2,510,730
|
|
|
6/28/2017
|
+0.10 / +0.46%
|
21.55
|
21.80
|
21.50
|
21.80
|
21.66
|
4.48
|
1,380,020
|
|
|
6/27/2017
|
0.00 / 0.00%
|
21.70
|
21.85
|
21.50
|
21.70
|
21.68
|
4.46
|
1,522,530
|
|
|
6/26/2017
|
+0.20 / +0.93%
|
21.35
|
21.90
|
21.25
|
21.70
|
21.53
|
4.46
|
2,439,590
|
|
|
6/23/2017
|
-0.20 / -0.92%
|
21.50
|
21.60
|
21.20
|
21.50
|
21.41
|
4.41
|
2,762,290
|
|
|
6/22/2017
|
-0.20 / -0.91%
|
21.60
|
22.30
|
21.60
|
21.70
|
21.88
|
4.46
|
14,404,840
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,746,600
|
12.70
|
0.79%
|
|
|
|
ACB
|
18,715,200
|
27.50
|
-1.08%
|
|
|
|
BAB
|
8,700
|
14.60
|
0.69%
|
|
|
|
BID
|
11,349,700
|
43.50
|
1.52%
|
|
|
|
BVB
|
5,358,900
|
16.20
|
0.62%
|
|
|
|
CTG
|
10,168,900
|
50.60
|
-1.36%
|
|
|
|
EIB
|
15,675,600
|
30.20
|
1.68%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|