Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
21.40
+0.05/+0.23%
3:05:01 PM
|
|
|
Closing price on 12/5/2016
|
|
Open |
13.25 |
High |
13.30 |
Low |
13.20 |
Volume |
260,110 |
Split-adjusted Price |
3.46 |
|
|
MBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2016
|
-0.10 / -0.75%
|
13.25
|
13.30
|
13.20
|
13.20
|
13.21
|
3.46
|
260,110
|
|
12/2/2016
|
+0.05 / +0.38%
|
13.30
|
13.35
|
13.25
|
13.30
|
13.30
|
3.49
|
69,980
|
|
12/1/2016
|
-0.10 / -0.75%
|
13.35
|
13.40
|
13.25
|
13.25
|
13.32
|
3.48
|
598,710
|
|
11/30/2016
|
+0.05 / +0.38%
|
13.30
|
13.40
|
13.20
|
13.35
|
13.30
|
3.50
|
65,710
|
|
11/29/2016
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.15
|
13.30
|
13.22
|
3.49
|
55,920
|
|
11/28/2016
|
-0.15 / -1.12%
|
13.35
|
13.35
|
13.15
|
13.20
|
13.22
|
3.46
|
364,250
|
|
11/25/2016
|
-0.10 / -0.74%
|
13.45
|
13.45
|
13.30
|
13.35
|
13.34
|
3.50
|
128,770
|
|
11/24/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.45
|
13.38
|
3.53
|
248,790
|
|
11/23/2016
|
+0.05 / +0.37%
|
13.45
|
13.55
|
13.40
|
13.45
|
13.45
|
3.53
|
390,540
|
|
11/22/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.42
|
3.52
|
458,600
|
|
11/21/2016
|
-0.10 / -0.74%
|
13.50
|
13.55
|
13.40
|
13.40
|
13.45
|
3.52
|
251,460
|
|
11/18/2016
|
-0.05 / -0.37%
|
13.55
|
13.60
|
13.50
|
13.50
|
13.53
|
3.54
|
188,030
|
|
11/17/2016
|
-0.05 / -0.37%
|
13.60
|
13.70
|
13.50
|
13.55
|
13.58
|
3.55
|
160,330
|
|
11/16/2016
|
-0.10 / -0.73%
|
13.55
|
13.70
|
13.55
|
13.60
|
13.64
|
3.57
|
162,280
|
|
11/15/2016
|
-0.05 / -0.36%
|
13.75
|
13.80
|
13.65
|
13.70
|
13.73
|
3.59
|
174,910
|
|
11/14/2016
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.70
|
13.75
|
13.77
|
3.61
|
895,380
|
|
11/11/2016
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.80
|
13.80
|
13.87
|
3.62
|
86,660
|
|
11/10/2016
|
+0.05 / +0.36%
|
13.80
|
13.90
|
13.80
|
13.85
|
13.84
|
3.63
|
216,490
|
|
11/9/2016
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.10
|
13.80
|
13.62
|
3.62
|
298,320
|
|
11/8/2016
|
+0.05 / +0.36%
|
14.10
|
14.10
|
13.90
|
14.00
|
13.99
|
3.67
|
1,387,680
|
|
11/7/2016
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.80
|
13.95
|
13.91
|
3.66
|
83,300
|
|
11/4/2016
|
-0.15 / -1.07%
|
13.95
|
14.00
|
13.90
|
13.90
|
13.93
|
3.65
|
234,450
|
|
11/3/2016
|
-0.15 / -1.06%
|
14.20
|
14.20
|
14.05
|
14.05
|
14.09
|
3.69
|
90,350
|
|
11/2/2016
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.15
|
14.20
|
14.19
|
3.73
|
288,970
|
|
11/1/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.27
|
3.75
|
465,500
|
|
10/31/2016
|
+0.05 / +0.35%
|
14.30
|
14.30
|
14.25
|
14.30
|
14.29
|
3.75
|
2,296,490
|
|
10/28/2016
|
0.00 / 0.00%
|
14.25
|
14.30
|
14.25
|
14.25
|
14.27
|
3.74
|
160,650
|
|
10/27/2016
|
0.00 / 0.00%
|
14.25
|
14.30
|
14.20
|
14.25
|
14.25
|
3.74
|
180,870
|
|
10/26/2016
|
-0.05 / -0.35%
|
14.30
|
14.40
|
14.25
|
14.25
|
14.30
|
3.74
|
113,940
|
|
10/25/2016
|
-0.05 / -0.35%
|
14.30
|
14.45
|
14.30
|
14.30
|
14.35
|
3.75
|
213,730
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
121,900
|
7.20
|
1.41%
|
|
|
ACB
|
5,005,500
|
24.85
|
-0.20%
|
|
|
BAB
|
1,100
|
11.80
|
0.00%
|
|
|
BID
|
1,628,500
|
39.40
|
0.51%
|
|
|
BVB
|
202,200
|
11.50
|
0.88%
|
|
|
CTG
|
6,641,100
|
36.80
|
0.14%
|
|
|
EIB
|
3,089,800
|
18.30
|
0.27%
|
|
|
EVF
|
3,909,300
|
9.08
|
-0.22%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|