|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.15
+0.15/+0.63%
3:05:00 PM
|
|
|
|
Closing price on 8/24/2015
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.40 |
| Volume |
5,688,150 |
| Split-adjusted Price |
3.75 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2015
|
-0.90 / -6.25%
|
14.20
|
14.20
|
13.40
|
13.50
|
13.76
|
3.75
|
5,688,150
|
|
|
8/21/2015
|
-0.20 / -1.37%
|
14.50
|
14.60
|
14.00
|
14.40
|
14.30
|
4.00
|
4,448,320
|
|
|
8/20/2015
|
-0.40 / -2.67%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.76
|
4.06
|
1,756,080
|
|
|
8/19/2015
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.72
|
4.17
|
2,417,070
|
|
|
8/18/2015
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.76
|
4.12
|
2,443,130
|
|
|
8/17/2015
|
-0.70 / -4.55%
|
15.20
|
15.40
|
14.50
|
14.70
|
14.95
|
4.09
|
4,842,570
|
|
|
8/14/2015
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.20
|
15.40
|
15.39
|
4.16
|
3,542,210
|
|
|
8/13/2015
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.59
|
4.18
|
4,965,980
|
|
|
8/12/2015
|
-0.30 / -1.86%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.87
|
4.27
|
3,626,180
|
|
|
8/11/2015
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.17
|
4.35
|
4,899,680
|
|
|
8/10/2015
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
4.35
|
3,668,610
|
|
|
8/7/2015
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.90
|
16.00
|
16.00
|
4.32
|
1,336,630
|
|
|
8/6/2015
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.80
|
16.00
|
16.11
|
4.32
|
13,304,270
|
|
|
8/5/2015
|
+0.30 / +1.92%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.79
|
4.29
|
2,505,010
|
|
|
8/4/2015
|
+0.10 / +0.65%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.61
|
4.21
|
2,999,870
|
|
|
8/3/2015
|
-0.30 / -1.90%
|
15.70
|
15.80
|
15.40
|
15.50
|
15.57
|
4.18
|
5,563,670
|
|
|
7/31/2015
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.93
|
4.27
|
2,643,300
|
|
|
7/30/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.89
|
4.29
|
3,051,100
|
|
|
7/29/2015
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.95
|
4.29
|
4,379,224
|
|
|
7/28/2015
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.08
|
4.32
|
6,832,320
|
|
|
7/27/2015
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.30
|
4.37
|
5,475,600
|
|
|
7/24/2015
|
+0.10 / +0.62%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.33
|
4.40
|
6,142,180
|
|
|
7/23/2015
|
+0.20 / +1.25%
|
16.00
|
16.60
|
16.00
|
16.20
|
16.25
|
4.37
|
9,755,160
|
|
|
7/22/2015
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
16.00
|
15.94
|
4.32
|
5,171,140
|
|
|
7/21/2015
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.80
|
15.90
|
15.97
|
4.29
|
4,347,940
|
|
|
7/20/2015
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.70
|
15.90
|
15.85
|
4.29
|
5,719,650
|
|
|
7/17/2015
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.90
|
16.00
|
16.03
|
4.32
|
4,155,830
|
|
|
7/16/2015
|
-0.20 / -1.24%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.03
|
4.29
|
5,268,310
|
|
|
7/15/2015
|
-0.60 / -3.59%
|
16.60
|
16.70
|
16.10
|
16.10
|
16.41
|
4.35
|
7,944,920
|
|
|
7/14/2015
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.30
|
16.70
|
16.57
|
4.51
|
7,986,420
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|