|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 2/4/2015
|
|
| Open |
13.30 |
| High |
13.60 |
| Low |
13.10 |
| Volume |
3,785,470 |
| Split-adjusted Price |
3.64 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
+0.20 / +1.50%
|
13.30
|
13.60
|
13.10
|
13.50
|
13.50
|
3.64
|
3,785,470
|
|
|
2/3/2015
|
-0.70 / -5.00%
|
14.00
|
14.10
|
13.30
|
13.30
|
13.30
|
3.59
|
4,790,370
|
|
|
2/2/2015
|
-0.20 / -1.41%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.00
|
3.78
|
2,931,325
|
|
|
1/30/2015
|
-0.60 / -4.05%
|
14.60
|
14.70
|
14.10
|
14.20
|
14.20
|
3.83
|
3,655,070
|
|
|
1/29/2015
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.50
|
14.80
|
14.80
|
4.00
|
5,708,049
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|