|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.55
-0.25/-1.01%
3:05:02 PM
|
|
|
|
Closing price on 8/25/2017
|
|
| Open |
22.85 |
| High |
23.20 |
| Low |
22.75 |
| Volume |
3,925,910 |
| Split-adjusted Price |
7.22 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2017
|
+0.15 / +0.66%
|
22.85
|
23.20
|
22.75
|
22.95
|
22.99
|
7.22
|
3,925,910
|
|
|
8/24/2017
|
+0.80 / +3.64%
|
21.95
|
22.80
|
21.95
|
22.80
|
22.53
|
7.17
|
4,926,940
|
|
|
8/23/2017
|
0.00 / 0.00%
|
22.00
|
22.15
|
21.80
|
22.00
|
21.94
|
6.92
|
1,248,120
|
|
|
8/22/2017
|
-0.20 / -0.90%
|
22.30
|
22.30
|
21.70
|
22.00
|
21.95
|
6.92
|
1,825,920
|
|
|
8/21/2017
|
-0.20 / -0.89%
|
22.40
|
22.45
|
22.10
|
22.20
|
22.28
|
6.98
|
1,453,860
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|