|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 3/4/2015
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.90 |
| Volume |
1,161,150 |
| Split-adjusted Price |
3.81 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
3.81
|
1,161,150
|
|
|
3/3/2015
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
3.81
|
1,280,240
|
|
|
3/2/2015
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
3.78
|
7,796,710
|
|
|
2/27/2015
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.10
|
3.81
|
883,710
|
|
|
2/26/2015
|
+0.20 / +1.42%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.30
|
3.86
|
1,405,810
|
|
|
2/25/2015
|
-0.10 / -0.70%
|
14.40
|
14.50
|
14.10
|
14.10
|
14.10
|
3.81
|
2,724,400
|
|
|
2/24/2015
|
+0.30 / +2.16%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.20
|
3.83
|
1,363,550
|
|
|
2/13/2015
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
13.90
|
13.90
|
3.75
|
1,071,360
|
|
|
2/12/2015
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
3.78
|
1,168,750
|
|
|
2/11/2015
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
3.81
|
815,550
|
|
|
2/10/2015
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
3.78
|
1,683,640
|
|
|
2/9/2015
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.90
|
3.75
|
2,101,760
|
|
|
2/6/2015
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.80
|
3.73
|
1,218,610
|
|
|
2/5/2015
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.60
|
3.67
|
1,044,340
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|