|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.05
+0.05/+0.21%
9:25:00 AM
|
|
|
|
Closing price on 7/4/2016
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.90 |
| Volume |
1,493,151 |
| Split-adjusted Price |
4.31 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/2/2016
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
4.48
|
2,942,460
|
|
|
6/1/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.63
|
4.48
|
3,260,700
|
|
|
5/31/2016
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.57
|
4.48
|
929,600
|
|
|
5/30/2016
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.52
|
4.48
|
2,200,360
|
|
|
5/27/2016
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.42
|
4.43
|
2,244,640
|
|
|
5/26/2016
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
4.40
|
769,830
|
|
|
5/25/2016
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.31
|
4.37
|
578,150
|
|
|
5/24/2016
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.45
|
4.45
|
2,236,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|