Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.80
-0.35/-1.45%
2:25:00 PM
|
|
|
Closing price on 8/12/2014
|
|
Open |
13.70 |
High |
13.80 |
Low |
13.70 |
Volume |
855,180 |
Split-adjusted Price |
3.43 |
|
|
MBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2014
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
3.43
|
855,180
|
|
8/11/2014
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.80
|
3.43
|
1,010,680
|
|
8/8/2014
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
3.41
|
705,790
|
|
8/7/2014
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
3.43
|
487,940
|
|
8/6/2014
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.60
|
3.39
|
1,919,560
|
|
8/5/2014
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.70
|
3.41
|
496,230
|
|
8/4/2014
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
3.36
|
534,420
|
|
8/1/2014
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.50
|
3.36
|
790,330
|
|
7/31/2014
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
3.39
|
520,800
|
|
7/30/2014
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.50
|
3.36
|
700,320
|
|
7/29/2014
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.60
|
3.39
|
1,431,610
|
|
7/28/2014
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.60
|
3.39
|
1,671,430
|
|
7/25/2014
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.80
|
3.43
|
878,970
|
|
7/24/2014
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.80
|
3.43
|
802,810
|
|
7/23/2014
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
3.46
|
1,360,370
|
|
7/22/2014
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
3.43
|
621,310
|
|
7/21/2014
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
3.46
|
1,119,410
|
|
7/18/2014
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
14.00
|
3.48
|
1,117,290
|
|
7/17/2014
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
3.46
|
1,539,300
|
|
7/16/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
3.48
|
3,648,470
|
|
7/15/2014
|
+0.10 / +0.72%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
3.48
|
35,537,740
|
|
7/14/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
3.46
|
2,997,650
|
|
7/11/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.90
|
3.46
|
656,130
|
|
7/10/2014
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
3.46
|
1,341,170
|
|
7/9/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
3.48
|
4,255,250
|
|
7/8/2014
|
-0.20 / -1.41%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.00
|
3.48
|
1,235,560
|
|
7/7/2014
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.20
|
3.53
|
2,111,560
|
|
7/4/2014
|
+0.10 / +0.71%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
3.51
|
1,836,850
|
|
7/3/2014
|
+0.10 / +0.72%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.00
|
3.48
|
2,153,180
|
|
7/2/2014
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
3.46
|
880,150
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
259,600
|
7.50
|
0.00%
|
|
|
ACB
|
3,743,000
|
24.60
|
-1.20%
|
|
|
BAB
|
5,200
|
11.90
|
-0.83%
|
|
|
BID
|
1,632,900
|
45.55
|
-1.30%
|
|
|
BVB
|
390,900
|
11.10
|
-0.89%
|
|
|
CTG
|
4,027,200
|
33.70
|
-1.89%
|
|
|
EIB
|
1,645,900
|
18.30
|
-1.88%
|
|
|
EVF
|
4,768,600
|
10.55
|
-3.65%
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|