Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.10
-0.05/-0.21%
10:25:00 AM
|
|
|
Closing price on 11/24/2014
|
|
Open |
12.80 |
High |
12.90 |
Low |
12.70 |
Volume |
823,180 |
Split-adjusted Price |
3.43 |
|
|
MBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2014
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.70
|
3.43
|
823,180
|
|
11/21/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.90
|
3.48
|
1,829,610
|
|
11/20/2014
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.90
|
3.48
|
1,298,520
|
|
11/19/2014
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.00
|
3.51
|
890,200
|
|
11/18/2014
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
3.54
|
2,874,070
|
|
11/17/2014
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
3.56
|
1,190,880
|
|
11/14/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
3.56
|
924,730
|
|
11/13/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
3.56
|
254,930
|
|
11/12/2014
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
3.56
|
655,920
|
|
11/11/2014
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
3.56
|
448,120
|
|
11/10/2014
|
-0.10 / -0.76%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.10
|
3.54
|
593,510
|
|
11/7/2014
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.20
|
3.56
|
771,530
|
|
11/6/2014
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.10
|
3.54
|
282,990
|
|
11/5/2014
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.10
|
3.54
|
382,670
|
|
11/4/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
3.56
|
157,210
|
|
11/3/2014
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.20
|
3.56
|
567,520
|
|
10/31/2014
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.30
|
3.59
|
1,745,330
|
|
10/30/2014
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.10
|
3.54
|
1,607,720
|
|
10/29/2014
|
-0.50 / -3.60%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.40
|
3.62
|
693,260
|
|
10/28/2014
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
3.56
|
2,177,369
|
|
10/27/2014
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
3.56
|
880,090
|
|
10/24/2014
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
3.56
|
684,000
|
|
10/23/2014
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.80
|
3.54
|
950,980
|
|
10/22/2014
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.90
|
3.56
|
1,330,620
|
|
10/21/2014
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
3.56
|
687,720
|
|
10/20/2014
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.80
|
3.54
|
819,830
|
|
10/17/2014
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.60
|
14.00
|
14.00
|
3.59
|
1,617,160
|
|
10/16/2014
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.90
|
3.56
|
1,622,410
|
|
10/15/2014
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
3.59
|
1,238,560
|
|
10/14/2014
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
3.54
|
709,110
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|