|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.05
+0.05/+0.21%
9:35:00 AM
|
|
|
|
Closing price on 7/14/2016
|
|
| Open |
15.30 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
811,590 |
| Split-adjusted Price |
4.45 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2016
|
+0.20 / +1.31%
|
15.30
|
15.80
|
15.30
|
15.50
|
15.53
|
4.45
|
811,590
|
|
|
7/13/2016
|
+0.30 / +2.00%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.13
|
4.40
|
5,152,940
|
|
|
7/12/2016
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.12
|
4.31
|
605,160
|
|
|
7/11/2016
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.10
|
4.37
|
271,860
|
|
|
7/8/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.15
|
4.34
|
244,820
|
|
|
7/7/2016
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.13
|
4.34
|
282,910
|
|
|
7/6/2016
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
4.34
|
172,439
|
|
|
7/5/2016
|
+0.20 / +1.33%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.17
|
4.37
|
772,190
|
|
|
7/4/2016
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.00
|
4.31
|
1,493,151
|
|
|
7/1/2016
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.90
|
4.31
|
266,490
|
|
|
6/30/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.94
|
4.28
|
197,840
|
|
|
6/29/2016
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
4.31
|
270,460
|
|
|
6/28/2016
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.89
|
4.28
|
112,680
|
|
|
6/27/2016
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.77
|
4.28
|
298,250
|
|
|
6/24/2016
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.30
|
14.90
|
14.79
|
4.28
|
1,158,300
|
|
|
6/23/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.07
|
4.31
|
135,800
|
|
|
6/22/2016
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.08
|
4.31
|
258,250
|
|
|
6/21/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.11
|
4.34
|
128,320
|
|
|
6/20/2016
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.14
|
4.34
|
73,780
|
|
|
6/17/2016
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
4.37
|
207,250
|
|
|
6/16/2016
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.25
|
4.37
|
248,630
|
|
|
6/15/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.26
|
4.40
|
290,950
|
|
|
6/14/2016
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
4.40
|
86,120
|
|
|
6/13/2016
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.32
|
4.40
|
86,100
|
|
|
6/10/2016
|
-0.10 / -0.65%
|
15.50
|
15.90
|
15.40
|
15.40
|
15.70
|
4.43
|
5,102,400
|
|
|
6/9/2016
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.46
|
4.45
|
1,437,310
|
|
|
6/8/2016
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.49
|
4.43
|
1,536,150
|
|
|
6/7/2016
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.44
|
4.45
|
1,630,160
|
|
|
6/6/2016
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.39
|
4.40
|
1,163,570
|
|
|
6/3/2016
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.42
|
4.43
|
377,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|