|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.10
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 7/6/2018
|
|
| Open |
19.20 |
| High |
20.25 |
| Low |
18.95 |
| Volume |
5,926,790 |
| Split-adjusted Price |
8.13 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/15/2018
|
+0.80 / +2.80%
|
28.30
|
29.50
|
28.30
|
29.40
|
28.77
|
9.92
|
3,783,790
|
|
|
6/14/2018
|
-0.90 / -3.05%
|
29.50
|
29.60
|
28.60
|
28.60
|
29.11
|
9.65
|
3,956,850
|
|
|
6/13/2018
|
+0.05 / +0.17%
|
29.40
|
29.70
|
28.80
|
29.50
|
29.24
|
9.95
|
4,113,320
|
|
|
6/12/2018
|
-0.85 / -2.81%
|
30.00
|
30.10
|
28.65
|
29.45
|
29.41
|
9.94
|
11,920,280
|
|
|
6/11/2018
|
-0.45 / -1.46%
|
30.40
|
31.15
|
30.25
|
30.30
|
30.63
|
10.22
|
5,690,700
|
|
|
6/8/2018
|
-0.15 / -0.49%
|
30.40
|
31.00
|
30.00
|
30.75
|
30.67
|
10.38
|
4,837,090
|
|
|
6/7/2018
|
+0.35 / +1.15%
|
30.80
|
31.40
|
30.60
|
30.90
|
30.92
|
10.43
|
9,395,250
|
|
|
6/6/2018
|
+0.10 / +0.33%
|
30.10
|
30.75
|
29.90
|
30.55
|
30.31
|
10.31
|
7,349,580
|
|
|
6/5/2018
|
0.00 / 0.00%
|
30.40
|
30.80
|
29.80
|
30.45
|
30.24
|
10.27
|
5,782,150
|
|
|
6/4/2018
|
+1.20 / +4.10%
|
29.10
|
30.45
|
29.00
|
30.45
|
29.74
|
10.27
|
6,752,680
|
|
|
6/1/2018
|
+0.15 / +0.52%
|
28.90
|
29.70
|
28.70
|
29.25
|
29.31
|
9.87
|
7,340,120
|
|
|
5/31/2018
|
+1.55 / +5.63%
|
27.40
|
29.15
|
27.40
|
29.10
|
28.44
|
9.82
|
5,285,220
|
|
|
5/30/2018
|
-0.55 / -1.96%
|
28.00
|
28.35
|
27.40
|
27.55
|
27.90
|
9.30
|
4,237,350
|
|
|
5/29/2018
|
+1.80 / +6.84%
|
26.80
|
28.10
|
26.30
|
28.10
|
27.54
|
9.48
|
6,364,560
|
|
|
5/28/2018
|
-1.90 / -6.74%
|
27.60
|
28.20
|
26.25
|
26.30
|
26.98
|
8.87
|
9,626,650
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|