|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.90
-0.05/-0.21%
10:45:02 AM
|
|
|
|
Closing price on 8/14/2018
|
|
| Open |
24.35 |
| High |
24.50 |
| Low |
23.85 |
| Volume |
6,323,050 |
| Split-adjusted Price |
6.25 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2018
|
-0.50 / -2.05%
|
24.35
|
24.50
|
23.85
|
23.85
|
24.13
|
6.25
|
6,323,050
|
|
|
8/13/2018
|
+1.10 / +4.73%
|
23.15
|
24.35
|
23.05
|
24.35
|
23.89
|
6.38
|
12,961,940
|
|
|
8/10/2018
|
+0.10 / +0.43%
|
23.10
|
23.25
|
22.90
|
23.25
|
23.09
|
6.09
|
4,502,690
|
|
|
8/9/2018
|
-0.15 / -0.64%
|
23.65
|
23.80
|
23.15
|
23.15
|
23.52
|
6.07
|
6,673,750
|
|
|
8/8/2018
|
+0.50 / +2.19%
|
23.00
|
23.50
|
22.85
|
23.30
|
23.18
|
6.11
|
5,287,700
|
|
|
8/7/2018
|
-0.05 / -0.22%
|
22.80
|
23.25
|
22.60
|
22.80
|
22.94
|
5.97
|
4,094,050
|
|
|
8/6/2018
|
-0.25 / -1.08%
|
22.90
|
23.30
|
22.75
|
22.85
|
22.95
|
5.99
|
3,458,140
|
|
|
8/3/2018
|
+0.15 / +0.65%
|
23.20
|
23.45
|
22.95
|
23.10
|
23.20
|
6.05
|
4,463,490
|
|
|
8/2/2018
|
-0.15 / -0.65%
|
23.05
|
23.05
|
22.40
|
22.95
|
22.72
|
6.01
|
5,443,377
|
|
|
8/1/2018
|
-0.35 / -1.49%
|
23.30
|
23.60
|
22.90
|
23.10
|
23.31
|
6.05
|
4,816,740
|
|
|
7/31/2018
|
-0.05 / -0.21%
|
23.20
|
23.90
|
23.00
|
23.45
|
23.49
|
6.15
|
6,223,030
|
|
|
7/30/2018
|
+0.50 / +2.17%
|
23.30
|
23.50
|
23.15
|
23.50
|
23.37
|
6.16
|
4,237,610
|
|
|
7/27/2018
|
+0.50 / +2.22%
|
22.65
|
23.25
|
22.45
|
23.00
|
22.88
|
6.03
|
7,217,640
|
|
|
7/26/2018
|
+0.50 / +2.27%
|
22.00
|
22.50
|
21.65
|
22.50
|
22.02
|
5.90
|
4,373,190
|
|
|
7/25/2018
|
-0.60 / -2.65%
|
22.80
|
22.95
|
22.00
|
22.00
|
22.56
|
5.77
|
5,624,560
|
|
|
7/24/2018
|
-0.25 / -1.09%
|
22.75
|
23.05
|
22.20
|
22.60
|
22.74
|
5.92
|
4,719,580
|
|
|
7/23/2018
|
-0.45 / -1.93%
|
23.25
|
23.75
|
22.85
|
22.85
|
23.38
|
5.99
|
5,955,890
|
|
|
7/20/2018
|
+0.70 / +3.10%
|
22.40
|
23.50
|
22.00
|
23.30
|
22.50
|
6.11
|
8,819,980
|
|
|
7/19/2018
|
-0.50 / -2.16%
|
23.00
|
23.10
|
22.50
|
22.60
|
22.77
|
5.92
|
9,188,670
|
|
|
7/18/2018
|
+0.75 / +3.36%
|
22.45
|
23.20
|
22.40
|
23.10
|
22.85
|
6.05
|
6,039,310
|
|
|
7/17/2018
|
+0.95 / +4.44%
|
21.05
|
22.50
|
21.00
|
22.35
|
21.73
|
5.86
|
6,053,540
|
|
|
7/16/2018
|
+0.60 / +2.88%
|
21.35
|
21.65
|
21.05
|
21.40
|
21.38
|
5.61
|
6,714,400
|
|
|
7/13/2018
|
+0.60 / +2.97%
|
20.70
|
21.10
|
20.50
|
20.80
|
20.86
|
5.45
|
5,879,910
|
|
|
7/12/2018
|
+0.80 / +4.12%
|
19.50
|
20.60
|
19.35
|
20.20
|
19.99
|
5.29
|
3,513,360
|
|
|
7/11/2018
|
-1.20 / -5.83%
|
19.80
|
20.10
|
19.25
|
19.40
|
19.66
|
5.08
|
5,391,670
|
|
|
7/10/2018
|
+0.20 / +0.98%
|
20.75
|
20.95
|
20.40
|
20.60
|
20.69
|
5.40
|
3,273,360
|
|
|
7/9/2018
|
+0.15 / +0.74%
|
20.80
|
21.15
|
20.15
|
20.40
|
20.77
|
5.35
|
4,261,630
|
|
|
7/6/2018
|
-2.30 / -10.20%
|
19.20
|
20.25
|
18.95
|
20.25
|
19.71
|
5.31
|
5,926,790
|
|
|
7/5/2018
|
-1.35 / -5.65%
|
23.90
|
24.10
|
22.55
|
22.55
|
23.10
|
4.97
|
4,573,210
|
|
|
7/4/2018
|
+0.45 / +1.92%
|
24.00
|
24.05
|
23.35
|
23.90
|
23.69
|
5.26
|
3,683,927
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
570,000
|
13.10
|
-1.50%
|
|
|
|
ACB
|
2,965,400
|
25.10
|
0.00%
|
|
|
|
BAB
|
3,500
|
13.20
|
2.33%
|
|
|
|
BID
|
802,300
|
37.65
|
-0.66%
|
|
|
|
BVB
|
180,400
|
13.60
|
-1.45%
|
|
|
|
CTG
|
4,191,400
|
49.50
|
0.61%
|
|
|
|
EIB
|
1,643,200
|
22.40
|
-1.10%
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|