|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.55
-0.25/-1.01%
3:05:02 PM
|
|
|
|
Closing price on 7/27/2018
|
|
| Open |
22.65 |
| High |
23.25 |
| Low |
22.45 |
| Volume |
7,217,640 |
| Split-adjusted Price |
9.24 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2018
|
+0.50 / +2.22%
|
22.65
|
23.25
|
22.45
|
23.00
|
22.88
|
9.24
|
7,217,640
|
|
|
7/26/2018
|
+0.50 / +2.27%
|
22.00
|
22.50
|
21.65
|
22.50
|
22.02
|
9.03
|
4,373,190
|
|
|
7/25/2018
|
-0.60 / -2.65%
|
22.80
|
22.95
|
22.00
|
22.00
|
22.56
|
8.83
|
5,624,560
|
|
|
7/24/2018
|
-0.25 / -1.09%
|
22.75
|
23.05
|
22.20
|
22.60
|
22.74
|
9.07
|
4,719,580
|
|
|
7/23/2018
|
-0.45 / -1.93%
|
23.25
|
23.75
|
22.85
|
22.85
|
23.38
|
9.17
|
5,955,890
|
|
|
7/20/2018
|
+0.70 / +3.10%
|
22.40
|
23.50
|
22.00
|
23.30
|
22.50
|
9.36
|
8,819,980
|
|
|
7/19/2018
|
-0.50 / -2.16%
|
23.00
|
23.10
|
22.50
|
22.60
|
22.77
|
9.07
|
9,188,670
|
|
|
7/18/2018
|
+0.75 / +3.36%
|
22.45
|
23.20
|
22.40
|
23.10
|
22.85
|
9.28
|
6,039,310
|
|
|
7/17/2018
|
+0.95 / +4.44%
|
21.05
|
22.50
|
21.00
|
22.35
|
21.73
|
8.97
|
6,053,540
|
|
|
7/16/2018
|
+0.60 / +2.88%
|
21.35
|
21.65
|
21.05
|
21.40
|
21.38
|
8.59
|
6,714,400
|
|
|
7/13/2018
|
+0.60 / +2.97%
|
20.70
|
21.10
|
20.50
|
20.80
|
20.86
|
8.35
|
5,879,910
|
|
|
7/12/2018
|
+0.80 / +4.12%
|
19.50
|
20.60
|
19.35
|
20.20
|
19.99
|
8.11
|
3,513,360
|
|
|
7/11/2018
|
-1.20 / -5.83%
|
19.80
|
20.10
|
19.25
|
19.40
|
19.66
|
7.79
|
5,391,670
|
|
|
7/10/2018
|
+0.20 / +0.98%
|
20.75
|
20.95
|
20.40
|
20.60
|
20.69
|
8.27
|
3,273,360
|
|
|
7/9/2018
|
+0.15 / +0.74%
|
20.80
|
21.15
|
20.15
|
20.40
|
20.77
|
8.19
|
4,261,630
|
|
|
7/6/2018
|
-2.30 / -10.20%
|
19.20
|
20.25
|
18.95
|
20.25
|
19.71
|
8.13
|
5,926,790
|
|
|
7/5/2018
|
-1.35 / -5.65%
|
23.90
|
24.10
|
22.55
|
22.55
|
23.10
|
7.61
|
4,573,210
|
|
|
7/4/2018
|
+0.45 / +1.92%
|
24.00
|
24.05
|
23.35
|
23.90
|
23.69
|
8.06
|
3,683,927
|
|
|
7/3/2018
|
-1.40 / -5.63%
|
24.90
|
25.15
|
23.40
|
23.45
|
24.04
|
7.91
|
7,119,630
|
|
|
7/2/2018
|
-1.35 / -5.15%
|
25.60
|
26.15
|
24.70
|
24.85
|
25.19
|
8.38
|
5,980,920
|
|
|
6/29/2018
|
-0.30 / -1.13%
|
26.50
|
26.90
|
26.10
|
26.20
|
26.32
|
8.84
|
3,620,420
|
|
|
6/28/2018
|
-0.80 / -2.93%
|
26.90
|
27.30
|
26.30
|
26.50
|
26.72
|
8.94
|
5,509,580
|
|
|
6/27/2018
|
-0.60 / -2.15%
|
28.00
|
28.10
|
27.30
|
27.30
|
27.69
|
9.21
|
2,415,837
|
|
|
6/26/2018
|
-0.30 / -1.06%
|
27.75
|
28.10
|
27.50
|
27.90
|
27.77
|
9.41
|
3,642,402
|
|
|
6/25/2018
|
+0.30 / +1.08%
|
28.20
|
28.60
|
28.05
|
28.20
|
28.23
|
9.52
|
3,920,670
|
|
|
6/22/2018
|
+0.80 / +2.95%
|
26.90
|
27.90
|
26.60
|
27.90
|
27.23
|
9.41
|
3,260,850
|
|
|
6/21/2018
|
-0.80 / -2.87%
|
27.90
|
27.90
|
27.00
|
27.10
|
27.31
|
9.14
|
2,531,790
|
|
|
6/20/2018
|
+0.40 / +1.45%
|
27.80
|
28.25
|
27.35
|
27.90
|
27.76
|
9.41
|
4,995,715
|
|
|
6/19/2018
|
-0.50 / -1.79%
|
27.50
|
27.65
|
26.10
|
27.50
|
26.83
|
9.28
|
9,251,237
|
|
|
6/18/2018
|
-1.40 / -4.76%
|
29.45
|
29.65
|
27.90
|
28.00
|
28.80
|
9.45
|
6,009,530
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|