|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.55
-0.25/-1.01%
3:05:02 PM
|
|
|
|
Closing price on 2/24/2017
|
|
| Open |
14.00 |
| High |
14.25 |
| Low |
14.00 |
| Volume |
504,590 |
| Split-adjusted Price |
4.45 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2017
|
-0.05 / -0.35%
|
14.00
|
14.25
|
14.00
|
14.15
|
14.15
|
4.45
|
504,590
|
|
|
2/23/2017
|
-0.45 / -3.07%
|
14.30
|
14.30
|
14.05
|
14.20
|
14.17
|
4.47
|
1,503,670
|
|
|
2/22/2017
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.50
|
14.65
|
14.60
|
4.42
|
940,560
|
|
|
2/21/2017
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.60
|
14.65
|
14.64
|
4.42
|
627,760
|
|
|
2/20/2017
|
-0.10 / -0.68%
|
14.70
|
14.75
|
14.65
|
14.65
|
14.70
|
4.42
|
558,160
|
|
|
2/17/2017
|
+0.15 / +1.03%
|
14.60
|
14.75
|
14.55
|
14.75
|
14.63
|
4.45
|
504,390
|
|
|
2/16/2017
|
+0.10 / +0.69%
|
14.55
|
14.85
|
14.55
|
14.60
|
14.71
|
4.40
|
2,260,330
|
|
|
2/15/2017
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.44
|
4.37
|
1,654,030
|
|
|
2/14/2017
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.38
|
4.31
|
577,900
|
|
|
2/13/2017
|
+0.25 / +1.77%
|
14.30
|
14.45
|
14.25
|
14.40
|
14.36
|
4.34
|
938,710
|
|
|
2/10/2017
|
-0.10 / -0.70%
|
14.25
|
14.25
|
14.15
|
14.15
|
14.20
|
4.27
|
212,660
|
|
|
2/9/2017
|
+0.10 / +0.71%
|
14.10
|
14.25
|
14.10
|
14.25
|
14.16
|
4.30
|
550,440
|
|
|
2/8/2017
|
+0.15 / +1.07%
|
14.15
|
14.15
|
14.00
|
14.15
|
14.10
|
4.27
|
828,190
|
|
|
2/7/2017
|
-0.10 / -0.71%
|
14.15
|
14.20
|
14.00
|
14.00
|
14.09
|
4.22
|
771,750
|
|
|
2/6/2017
|
-0.05 / -0.35%
|
14.15
|
14.15
|
13.95
|
14.10
|
14.09
|
4.25
|
1,190,600
|
|
|
2/3/2017
|
-0.05 / -0.35%
|
14.20
|
14.30
|
14.10
|
14.15
|
14.21
|
4.27
|
603,770
|
|
|
2/2/2017
|
+0.05 / +0.35%
|
14.15
|
14.20
|
14.05
|
14.20
|
14.12
|
4.28
|
379,300
|
|
|
1/25/2017
|
+0.05 / +0.35%
|
14.10
|
14.15
|
14.00
|
14.15
|
14.11
|
4.27
|
1,362,420
|
|
|
1/24/2017
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.06
|
4.25
|
459,610
|
|
|
1/23/2017
|
-0.10 / -0.72%
|
13.85
|
14.00
|
13.80
|
13.80
|
13.87
|
4.16
|
629,050
|
|
|
1/20/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.85
|
13.90
|
13.92
|
4.19
|
1,298,370
|
|
|
1/19/2017
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.85
|
13.90
|
13.96
|
4.19
|
401,040
|
|
|
1/18/2017
|
-0.15 / -1.06%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.07
|
4.22
|
436,170
|
|
|
1/17/2017
|
+0.50 / +3.66%
|
13.80
|
14.15
|
13.80
|
14.15
|
14.00
|
4.27
|
3,510,710
|
|
|
1/16/2017
|
-0.10 / -0.73%
|
13.75
|
13.75
|
13.60
|
13.65
|
13.67
|
4.12
|
203,760
|
|
|
1/13/2017
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.75
|
13.75
|
13.82
|
4.15
|
2,642,568
|
|
|
1/12/2017
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.80
|
13.85
|
13.88
|
4.18
|
924,630
|
|
|
1/11/2017
|
+0.05 / +0.36%
|
13.70
|
13.80
|
13.70
|
13.75
|
13.73
|
4.15
|
653,760
|
|
|
1/10/2017
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.65
|
13.70
|
13.71
|
4.13
|
610,360
|
|
|
1/9/2017
|
-0.05 / -0.36%
|
13.75
|
13.80
|
13.70
|
13.70
|
13.74
|
4.13
|
437,470
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|