Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.05/+0.21%
3:05:01 PM
|
|
|
Closing price on 1/28/2015
|
|
Open |
14.20 |
High |
15.10 |
Low |
14.10 |
Volume |
8,626,780 |
Split-adjusted Price |
4.02 |
|
|
MBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/28/2015
|
+0.60 / +4.20%
|
14.20
|
15.10
|
14.10
|
14.90
|
14.90
|
4.02
|
8,626,780
|
|
1/27/2015
|
-0.30 / -2.05%
|
14.50
|
14.70
|
14.10
|
14.30
|
14.30
|
3.86
|
5,627,480
|
|
1/26/2015
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.60
|
3.94
|
1,644,100
|
|
1/23/2015
|
+0.20 / +1.39%
|
14.60
|
14.90
|
14.50
|
14.60
|
14.60
|
3.94
|
7,613,160
|
|
1/22/2015
|
+0.50 / +3.60%
|
13.90
|
14.50
|
13.80
|
14.40
|
14.40
|
3.89
|
6,014,660
|
|
1/21/2015
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
3.75
|
1,816,290
|
|
1/20/2015
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.10
|
3.81
|
2,257,840
|
|
1/19/2015
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.90
|
14.00
|
14.00
|
3.78
|
2,836,560
|
|
1/16/2015
|
-0.30 / -2.10%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.00
|
3.78
|
2,857,070
|
|
1/15/2015
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.20
|
14.30
|
14.30
|
3.86
|
4,482,110
|
|
1/14/2015
|
-0.20 / -1.38%
|
14.40
|
14.60
|
14.10
|
14.30
|
14.30
|
3.86
|
3,092,460
|
|
1/13/2015
|
+0.30 / +2.11%
|
14.10
|
14.60
|
14.10
|
14.50
|
14.50
|
3.91
|
4,780,930
|
|
1/12/2015
|
-0.10 / -0.70%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.20
|
3.83
|
7,082,520
|
|
1/9/2015
|
+0.70 / +5.15%
|
13.60
|
14.40
|
13.60
|
14.30
|
14.30
|
3.86
|
6,690,100
|
|
1/8/2015
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.60
|
3.67
|
853,040
|
|
1/7/2015
|
+0.10 / +0.75%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.50
|
3.64
|
2,235,000
|
|
1/6/2015
|
+0.40 / +3.08%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.40
|
3.62
|
2,865,710
|
|
1/5/2015
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
3.51
|
338,650
|
|
12/31/2014
|
+0.30 / +2.34%
|
12.90
|
13.10
|
12.80
|
13.10
|
13.10
|
3.54
|
759,120
|
|
12/30/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.80
|
3.46
|
631,620
|
|
12/29/2014
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
3.46
|
678,590
|
|
12/26/2014
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
3.48
|
405,990
|
|
12/25/2014
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
3.51
|
460,540
|
|
12/24/2014
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
3.51
|
697,550
|
|
12/23/2014
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
3.48
|
1,077,860
|
|
12/22/2014
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.80
|
3.46
|
344,370
|
|
12/19/2014
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
3.43
|
607,190
|
|
12/18/2014
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.80
|
3.46
|
479,680
|
|
12/17/2014
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.50
|
12.70
|
12.70
|
3.43
|
1,527,770
|
|
12/16/2014
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
3.46
|
733,210
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
676,100
|
7.50
|
0.00%
|
|
|
ACB
|
6,390,100
|
24.90
|
0.20%
|
|
|
BAB
|
2,000
|
12.00
|
0.84%
|
|
|
BID
|
1,816,400
|
46.15
|
-0.32%
|
|
|
BVB
|
436,900
|
11.20
|
0.00%
|
|
|
CTG
|
4,244,200
|
34.35
|
-0.43%
|
|
|
EIB
|
4,353,400
|
18.65
|
0.54%
|
|
|
EVF
|
6,942,300
|
10.95
|
-2.67%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|