Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.05/+0.21%
3:05:01 PM
|
|
|
Closing price on 6/22/2015
|
|
Open |
15.00 |
High |
15.80 |
Low |
15.00 |
Volume |
7,404,461 |
Split-adjusted Price |
4.24 |
|
|
MBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2015
|
+0.70 / +4.67%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.42
|
4.24
|
7,404,461
|
|
6/19/2015
|
-0.10 / -0.66%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.21
|
4.05
|
4,363,330
|
|
6/18/2015
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.07
|
4.08
|
4,739,280
|
|
6/17/2015
|
+0.10 / +0.66%
|
15.10
|
15.30
|
14.90
|
15.20
|
15.11
|
4.10
|
4,878,730
|
|
6/16/2015
|
+0.30 / +2.03%
|
15.30
|
15.50
|
15.00
|
15.10
|
15.26
|
4.08
|
8,532,080
|
|
6/15/2015
|
+0.90 / +6.47%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.47
|
4.00
|
10,422,520
|
|
6/12/2015
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
3.75
|
1,052,160
|
|
6/11/2015
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.94
|
3.73
|
2,091,530
|
|
6/10/2015
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.83
|
3.75
|
1,223,830
|
|
6/9/2015
|
-0.20 / -1.43%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.92
|
3.73
|
8,549,350
|
|
6/8/2015
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.02
|
3.78
|
4,005,280
|
|
6/5/2015
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.70
|
13.90
|
13.90
|
3.75
|
2,603,520
|
|
6/4/2015
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.70
|
13.80
|
13.89
|
3.73
|
6,042,768
|
|
6/3/2015
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.87
|
3.73
|
1,422,140
|
|
6/2/2015
|
-0.30 / -2.11%
|
14.10
|
14.40
|
13.90
|
13.90
|
14.15
|
3.75
|
2,960,160
|
|
6/1/2015
|
+0.40 / +2.90%
|
14.00
|
14.50
|
13.80
|
14.20
|
14.11
|
3.83
|
4,866,000
|
|
5/29/2015
|
-0.10 / -0.72%
|
13.90
|
14.20
|
13.80
|
13.80
|
14.03
|
3.73
|
3,528,390
|
|
5/28/2015
|
+0.50 / +3.73%
|
13.40
|
14.30
|
13.30
|
13.90
|
13.99
|
3.75
|
6,532,720
|
|
5/27/2015
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.40
|
3.62
|
636,360
|
|
5/26/2015
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.42
|
3.62
|
742,840
|
|
5/25/2015
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.37
|
3.59
|
560,390
|
|
5/22/2015
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.20
|
13.40
|
13.36
|
3.62
|
582,350
|
|
5/21/2015
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.32
|
3.59
|
402,930
|
|
5/20/2015
|
+0.20 / +1.54%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.13
|
3.56
|
481,570
|
|
5/19/2015
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.90
|
13.00
|
12.94
|
3.51
|
406,220
|
|
5/18/2015
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.97
|
3.48
|
665,030
|
|
5/15/2015
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.12
|
3.54
|
168,090
|
|
5/14/2015
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.16
|
3.56
|
293,720
|
|
5/13/2015
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.12
|
3.56
|
199,790
|
|
5/12/2015
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.22
|
3.54
|
416,320
|
|
|
|
|
|
|
|
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
|
|
|
|
|