Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
23.85
-0.30/-1.24%
2:15:01 PM
|
|
|
Closing price on 9/5/2014
|
|
Open |
14.20 |
High |
14.30 |
Low |
14.10 |
Volume |
1,062,560 |
Split-adjusted Price |
3.53 |
|
|
MBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2014
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.20
|
3.53
|
1,062,560
|
|
9/4/2014
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.20
|
3.53
|
1,161,280
|
|
9/3/2014
|
+0.30 / +2.14%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.30
|
3.56
|
2,041,490
|
|
8/29/2014
|
+0.10 / +0.72%
|
13.90
|
14.30
|
13.80
|
14.00
|
14.00
|
3.48
|
2,305,480
|
|
8/28/2014
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
3.46
|
879,100
|
|
8/27/2014
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
3.43
|
1,086,870
|
|
8/26/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
3.46
|
1,441,620
|
|
8/25/2014
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
3.46
|
1,591,520
|
|
8/22/2014
|
+0.10 / +0.73%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.80
|
3.43
|
915,930
|
|
8/21/2014
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.70
|
3.41
|
1,256,740
|
|
8/20/2014
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
3.43
|
896,570
|
|
8/19/2014
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.70
|
3.41
|
1,511,720
|
|
8/18/2014
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
3.41
|
1,048,380
|
|
8/15/2014
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
3.41
|
885,589
|
|
8/14/2014
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.80
|
3.43
|
1,827,455
|
|
8/13/2014
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.70
|
3.41
|
1,092,510
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
257,800
|
7.50
|
0.00%
|
|
|
ACB
|
3,269,700
|
24.70
|
-0.80%
|
|
|
BAB
|
5,100
|
11.90
|
-0.83%
|
|
|
BID
|
1,460,900
|
45.60
|
-1.19%
|
|
|
BVB
|
276,800
|
11.10
|
-0.89%
|
|
|
CTG
|
3,370,900
|
34.00
|
-1.02%
|
|
|
EIB
|
1,316,600
|
18.30
|
-1.88%
|
|
|
EVF
|
3,917,000
|
10.65
|
-2.74%
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|