|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 9/18/2018
|
|
| Open |
21.80 |
| High |
22.15 |
| Low |
21.70 |
| Volume |
5,675,280 |
| Split-adjusted Price |
8.87 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2018
|
0.00 / 0.00%
|
21.80
|
22.15
|
21.70
|
22.10
|
21.98
|
8.87
|
5,675,280
|
|
|
9/17/2018
|
-0.50 / -2.21%
|
22.50
|
22.60
|
22.00
|
22.10
|
22.22
|
8.87
|
8,582,510
|
|
|
9/14/2018
|
-0.20 / -0.88%
|
22.80
|
22.90
|
22.40
|
22.60
|
22.64
|
9.07
|
10,570,970
|
|
|
9/13/2018
|
+0.05 / +0.22%
|
22.90
|
23.10
|
22.75
|
22.80
|
22.89
|
9.15
|
3,451,510
|
|
|
9/12/2018
|
-0.25 / -1.09%
|
23.10
|
23.20
|
22.75
|
22.75
|
22.99
|
9.13
|
3,318,140
|
|
|
9/11/2018
|
+0.35 / +1.55%
|
22.65
|
23.00
|
22.60
|
23.00
|
22.77
|
9.24
|
3,731,660
|
|
|
9/10/2018
|
-0.20 / -0.88%
|
22.85
|
22.90
|
22.55
|
22.65
|
22.74
|
9.09
|
2,735,620
|
|
|
9/7/2018
|
+0.40 / +1.78%
|
22.45
|
22.85
|
22.40
|
22.85
|
22.63
|
9.17
|
3,795,440
|
|
|
9/6/2018
|
-0.30 / -1.32%
|
22.75
|
22.95
|
22.35
|
22.45
|
22.64
|
9.01
|
4,313,740
|
|
|
9/5/2018
|
-0.35 / -1.52%
|
23.00
|
23.20
|
22.60
|
22.75
|
22.92
|
9.13
|
7,095,770
|
|
|
9/4/2018
|
-0.60 / -2.53%
|
23.60
|
23.75
|
23.10
|
23.10
|
23.39
|
9.28
|
6,862,680
|
|
|
8/31/2018
|
-0.40 / -1.66%
|
24.20
|
24.40
|
23.70
|
23.70
|
24.05
|
9.52
|
6,531,540
|
|
|
8/30/2018
|
+0.35 / +1.47%
|
23.70
|
24.15
|
23.65
|
24.10
|
23.94
|
9.68
|
6,520,160
|
|
|
8/29/2018
|
-0.15 / -0.63%
|
23.90
|
23.95
|
23.65
|
23.75
|
23.80
|
9.54
|
4,080,410
|
|
|
8/28/2018
|
0.00 / 0.00%
|
24.05
|
24.25
|
23.80
|
23.90
|
23.99
|
9.60
|
6,414,331
|
|
|
8/27/2018
|
+0.40 / +1.70%
|
23.70
|
24.15
|
23.55
|
23.90
|
23.93
|
9.60
|
11,328,550
|
|
|
8/24/2018
|
+0.05 / +0.21%
|
23.50
|
23.75
|
23.00
|
23.50
|
23.47
|
9.44
|
6,638,051
|
|
|
8/23/2018
|
+0.05 / +0.21%
|
23.40
|
23.55
|
23.30
|
23.45
|
23.42
|
9.42
|
3,853,100
|
|
|
8/22/2018
|
-0.05 / -0.21%
|
23.70
|
23.70
|
23.30
|
23.40
|
23.54
|
9.40
|
5,506,464
|
|
|
8/21/2018
|
+0.55 / +2.40%
|
22.85
|
23.45
|
22.85
|
23.45
|
23.16
|
9.42
|
5,127,320
|
|
|
8/20/2018
|
-0.50 / -2.14%
|
23.40
|
23.55
|
22.90
|
22.90
|
23.17
|
9.19
|
5,231,960
|
|
|
8/17/2018
|
-0.30 / -1.27%
|
23.90
|
23.95
|
23.40
|
23.40
|
23.66
|
9.40
|
4,923,520
|
|
|
8/16/2018
|
+0.40 / +1.72%
|
23.00
|
23.70
|
22.80
|
23.70
|
23.12
|
9.52
|
7,552,020
|
|
|
8/15/2018
|
-0.55 / -2.31%
|
23.90
|
24.20
|
23.30
|
23.30
|
23.78
|
9.36
|
10,837,570
|
|
|
8/14/2018
|
-0.50 / -2.05%
|
24.35
|
24.50
|
23.85
|
23.85
|
24.13
|
9.58
|
6,323,050
|
|
|
8/13/2018
|
+1.10 / +4.73%
|
23.15
|
24.35
|
23.05
|
24.35
|
23.89
|
9.78
|
12,961,940
|
|
|
8/10/2018
|
+0.10 / +0.43%
|
23.10
|
23.25
|
22.90
|
23.25
|
23.09
|
9.34
|
4,502,690
|
|
|
8/9/2018
|
-0.15 / -0.64%
|
23.65
|
23.80
|
23.15
|
23.15
|
23.52
|
9.30
|
6,673,750
|
|
|
8/8/2018
|
+0.50 / +2.19%
|
23.00
|
23.50
|
22.85
|
23.30
|
23.18
|
9.36
|
5,287,700
|
|
|
8/7/2018
|
-0.05 / -0.22%
|
22.80
|
23.25
|
22.60
|
22.80
|
22.94
|
9.15
|
4,094,050
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|