|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.60
-0.35/-1.46%
3:09:16 PM
|
|
|
|
Closing price on 9/28/2018
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
22.95 |
| Volume |
7,447,411 |
| Split-adjusted Price |
6.05 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
+0.10 / +0.43%
|
23.00
|
23.40
|
22.95
|
23.10
|
23.14
|
6.05
|
7,447,411
|
|
|
9/27/2018
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.00
|
23.00
|
6.03
|
4,363,390
|
|
|
9/26/2018
|
+0.10 / +0.44%
|
22.85
|
23.25
|
22.80
|
23.00
|
23.05
|
6.03
|
5,566,750
|
|
|
9/25/2018
|
-0.30 / -1.29%
|
23.20
|
23.30
|
22.90
|
22.90
|
23.08
|
6.00
|
5,973,420
|
|
|
9/24/2018
|
+0.25 / +1.09%
|
23.10
|
23.40
|
23.10
|
23.20
|
23.27
|
6.08
|
6,826,500
|
|
|
9/21/2018
|
+0.35 / +1.55%
|
22.70
|
23.05
|
22.55
|
22.95
|
22.90
|
6.01
|
8,990,330
|
|
|
9/20/2018
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.35
|
22.60
|
22.46
|
5.92
|
4,336,940
|
|
|
9/19/2018
|
+0.30 / +1.36%
|
22.10
|
22.55
|
22.10
|
22.40
|
22.39
|
5.87
|
5,677,510
|
|
|
9/18/2018
|
0.00 / 0.00%
|
21.80
|
22.15
|
21.70
|
22.10
|
21.98
|
5.79
|
5,675,280
|
|
|
9/17/2018
|
-0.50 / -2.21%
|
22.50
|
22.60
|
22.00
|
22.10
|
22.22
|
5.79
|
8,582,510
|
|
|
9/14/2018
|
-0.20 / -0.88%
|
22.80
|
22.90
|
22.40
|
22.60
|
22.64
|
5.92
|
10,570,970
|
|
|
9/13/2018
|
+0.05 / +0.22%
|
22.90
|
23.10
|
22.75
|
22.80
|
22.89
|
5.97
|
3,451,510
|
|
|
9/12/2018
|
-0.25 / -1.09%
|
23.10
|
23.20
|
22.75
|
22.75
|
22.99
|
5.96
|
3,318,140
|
|
|
9/11/2018
|
+0.35 / +1.55%
|
22.65
|
23.00
|
22.60
|
23.00
|
22.77
|
6.03
|
3,731,660
|
|
|
9/10/2018
|
-0.20 / -0.88%
|
22.85
|
22.90
|
22.55
|
22.65
|
22.74
|
5.94
|
2,735,620
|
|
|
9/7/2018
|
+0.40 / +1.78%
|
22.45
|
22.85
|
22.40
|
22.85
|
22.63
|
5.99
|
3,795,440
|
|
|
9/6/2018
|
-0.30 / -1.32%
|
22.75
|
22.95
|
22.35
|
22.45
|
22.64
|
5.88
|
4,313,740
|
|
|
9/5/2018
|
-0.35 / -1.52%
|
23.00
|
23.20
|
22.60
|
22.75
|
22.92
|
5.96
|
7,095,770
|
|
|
9/4/2018
|
-0.60 / -2.53%
|
23.60
|
23.75
|
23.10
|
23.10
|
23.39
|
6.05
|
6,862,680
|
|
|
8/31/2018
|
-0.40 / -1.66%
|
24.20
|
24.40
|
23.70
|
23.70
|
24.05
|
6.21
|
6,531,540
|
|
|
8/30/2018
|
+0.35 / +1.47%
|
23.70
|
24.15
|
23.65
|
24.10
|
23.94
|
6.32
|
6,520,160
|
|
|
8/29/2018
|
-0.15 / -0.63%
|
23.90
|
23.95
|
23.65
|
23.75
|
23.80
|
6.22
|
4,080,410
|
|
|
8/28/2018
|
0.00 / 0.00%
|
24.05
|
24.25
|
23.80
|
23.90
|
23.99
|
6.26
|
6,414,331
|
|
|
8/27/2018
|
+0.40 / +1.70%
|
23.70
|
24.15
|
23.55
|
23.90
|
23.93
|
6.26
|
11,328,550
|
|
|
8/24/2018
|
+0.05 / +0.21%
|
23.50
|
23.75
|
23.00
|
23.50
|
23.47
|
6.16
|
6,638,051
|
|
|
8/23/2018
|
+0.05 / +0.21%
|
23.40
|
23.55
|
23.30
|
23.45
|
23.42
|
6.15
|
3,853,100
|
|
|
8/22/2018
|
-0.05 / -0.21%
|
23.70
|
23.70
|
23.30
|
23.40
|
23.54
|
6.13
|
5,506,464
|
|
|
8/21/2018
|
+0.55 / +2.40%
|
22.85
|
23.45
|
22.85
|
23.45
|
23.16
|
6.15
|
5,127,320
|
|
|
8/20/2018
|
-0.50 / -2.14%
|
23.40
|
23.55
|
22.90
|
22.90
|
23.17
|
6.00
|
5,231,960
|
|
|
8/17/2018
|
-0.30 / -1.27%
|
23.90
|
23.95
|
23.40
|
23.40
|
23.66
|
6.13
|
4,923,520
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|