|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 8/18/2017
|
|
| Open |
21.90 |
| High |
22.40 |
| Low |
21.70 |
| Volume |
2,305,430 |
| Split-adjusted Price |
7.05 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
+0.35 / +1.59%
|
21.90
|
22.40
|
21.70
|
22.40
|
22.05
|
7.05
|
2,305,430
|
|
|
8/17/2017
|
-0.70 / -3.08%
|
22.75
|
22.75
|
22.05
|
22.05
|
22.34
|
6.94
|
3,817,567
|
|
|
8/16/2017
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.45
|
22.75
|
22.68
|
7.16
|
3,880,090
|
|
|
8/15/2017
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.90
|
22.90
|
23.07
|
7.20
|
3,557,860
|
|
|
8/14/2017
|
+0.80 / +3.57%
|
22.40
|
23.25
|
22.35
|
23.20
|
22.87
|
7.30
|
4,784,150
|
|
|
8/11/2017
|
-0.10 / -0.44%
|
22.40
|
22.65
|
22.25
|
22.40
|
22.41
|
7.05
|
3,662,844
|
|
|
8/10/2017
|
+0.05 / +0.22%
|
22.30
|
22.65
|
22.10
|
22.50
|
22.38
|
7.08
|
3,838,290
|
|
|
8/9/2017
|
-0.85 / -3.65%
|
23.30
|
23.30
|
22.00
|
22.45
|
22.74
|
7.06
|
8,821,710
|
|
|
8/8/2017
|
-0.40 / -1.69%
|
23.70
|
23.70
|
23.10
|
23.30
|
23.45
|
7.33
|
4,886,580
|
|
|
8/7/2017
|
+0.40 / +1.72%
|
23.30
|
23.75
|
23.20
|
23.70
|
23.62
|
7.46
|
5,058,120
|
|
|
8/4/2017
|
-0.20 / -0.85%
|
23.80
|
23.80
|
23.20
|
23.30
|
23.41
|
7.33
|
1,526,250
|
|
|
8/3/2017
|
0.00 / 0.00%
|
23.30
|
23.70
|
22.80
|
23.50
|
23.28
|
7.39
|
8,086,260
|
|
|
8/2/2017
|
-0.20 / -0.84%
|
23.30
|
24.00
|
23.00
|
23.50
|
23.49
|
7.39
|
4,394,820
|
|
|
8/1/2017
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.30
|
23.70
|
23.53
|
7.46
|
2,773,330
|
|
|
7/31/2017
|
+0.30 / +1.28%
|
23.50
|
24.10
|
23.35
|
23.80
|
23.78
|
7.49
|
4,983,080
|
|
|
7/28/2017
|
+1.30 / +5.86%
|
22.20
|
23.50
|
22.20
|
23.50
|
22.95
|
7.39
|
7,168,416
|
|
|
7/27/2017
|
+0.10 / +0.45%
|
22.10
|
22.45
|
22.00
|
22.20
|
22.23
|
6.98
|
2,735,606
|
|
|
7/26/2017
|
0.00 / 0.00%
|
22.20
|
22.65
|
21.90
|
22.10
|
22.22
|
6.95
|
4,363,926
|
|
|
7/25/2017
|
+1.40 / +6.76%
|
20.60
|
22.10
|
20.60
|
22.10
|
21.24
|
6.95
|
3,618,050
|
|
|
7/24/2017
|
+0.40 / +1.97%
|
20.40
|
20.70
|
20.20
|
20.70
|
20.47
|
6.51
|
2,209,107
|
|
|
7/21/2017
|
-0.50 / -2.40%
|
20.80
|
20.90
|
20.30
|
20.30
|
20.51
|
6.39
|
1,827,477
|
|
|
7/20/2017
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.20
|
20.80
|
20.43
|
6.54
|
2,151,450
|
|
|
7/19/2017
|
-0.20 / -0.97%
|
20.95
|
20.95
|
20.50
|
20.50
|
20.61
|
6.45
|
1,017,910
|
|
|
7/18/2017
|
+0.10 / +0.49%
|
20.55
|
20.85
|
20.00
|
20.70
|
20.45
|
6.51
|
1,766,230
|
|
|
7/17/2017
|
-0.65 / -3.06%
|
21.05
|
21.40
|
20.55
|
20.60
|
20.87
|
6.48
|
2,656,150
|
|
|
7/14/2017
|
-0.10 / -0.47%
|
21.35
|
21.50
|
21.15
|
21.25
|
21.29
|
6.69
|
858,560
|
|
|
7/13/2017
|
+0.05 / +0.23%
|
21.30
|
21.40
|
21.10
|
21.35
|
21.31
|
6.72
|
877,410
|
|
|
7/12/2017
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.30
|
21.30
|
21.40
|
6.70
|
1,540,640
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|