|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
21.55
+0.20/+0.94%
9:34:59 AM
|
|
|
|
Closing price on 3/14/2017
|
|
| Open |
14.70 |
| High |
14.75 |
| Low |
14.55 |
| Volume |
759,180 |
| Split-adjusted Price |
4.01 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2017
|
-0.05 / -0.34%
|
14.70
|
14.75
|
14.55
|
14.65
|
14.63
|
4.01
|
759,180
|
|
|
3/13/2017
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.54
|
4.02
|
902,800
|
|
|
3/10/2017
|
-0.15 / -1.03%
|
14.55
|
14.85
|
14.40
|
14.40
|
14.65
|
3.94
|
1,286,280
|
|
|
3/9/2017
|
+0.45 / +3.19%
|
14.10
|
14.70
|
14.05
|
14.55
|
14.47
|
3.98
|
2,206,040
|
|
|
3/8/2017
|
+0.15 / +1.08%
|
13.95
|
14.10
|
13.85
|
14.10
|
13.97
|
3.86
|
576,870
|
|
|
3/7/2017
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.90
|
13.95
|
13.94
|
3.82
|
424,350
|
|
|
3/6/2017
|
+0.15 / +1.09%
|
13.90
|
14.05
|
13.90
|
13.95
|
13.96
|
3.82
|
487,720
|
|
|
3/3/2017
|
-0.10 / -0.72%
|
13.80
|
13.95
|
13.70
|
13.80
|
13.79
|
3.78
|
473,460
|
|
|
3/2/2017
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.80
|
13.90
|
13.87
|
3.80
|
607,910
|
|
|
3/1/2017
|
-0.05 / -0.36%
|
14.10
|
14.10
|
13.85
|
13.95
|
13.90
|
3.82
|
265,700
|
|
|
2/28/2017
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.95
|
14.00
|
14.02
|
3.83
|
734,370
|
|
|
2/27/2017
|
-0.05 / -0.35%
|
14.00
|
14.15
|
14.00
|
14.10
|
14.08
|
3.86
|
890,650
|
|
|
2/24/2017
|
-0.05 / -0.35%
|
14.00
|
14.25
|
14.00
|
14.15
|
14.15
|
3.87
|
504,590
|
|
|
2/23/2017
|
-0.45 / -3.07%
|
14.30
|
14.30
|
14.05
|
14.20
|
14.17
|
3.88
|
1,503,670
|
|
|
2/22/2017
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.50
|
14.65
|
14.60
|
3.84
|
940,560
|
|
|
2/21/2017
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.60
|
14.65
|
14.64
|
3.84
|
627,760
|
|
|
2/20/2017
|
-0.10 / -0.68%
|
14.70
|
14.75
|
14.65
|
14.65
|
14.70
|
3.84
|
558,160
|
|
|
2/17/2017
|
+0.15 / +1.03%
|
14.60
|
14.75
|
14.55
|
14.75
|
14.63
|
3.87
|
504,390
|
|
|
2/16/2017
|
+0.10 / +0.69%
|
14.55
|
14.85
|
14.55
|
14.60
|
14.71
|
3.83
|
2,260,330
|
|
|
2/15/2017
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.44
|
3.80
|
1,654,030
|
|
|
2/14/2017
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.38
|
3.75
|
577,900
|
|
|
2/13/2017
|
+0.25 / +1.77%
|
14.30
|
14.45
|
14.25
|
14.40
|
14.36
|
3.78
|
938,710
|
|
|
2/10/2017
|
-0.10 / -0.70%
|
14.25
|
14.25
|
14.15
|
14.15
|
14.20
|
3.71
|
212,660
|
|
|
2/9/2017
|
+0.10 / +0.71%
|
14.10
|
14.25
|
14.10
|
14.25
|
14.16
|
3.74
|
550,440
|
|
|
2/8/2017
|
+0.15 / +1.07%
|
14.15
|
14.15
|
14.00
|
14.15
|
14.10
|
3.71
|
828,190
|
|
|
2/7/2017
|
-0.10 / -0.71%
|
14.15
|
14.20
|
14.00
|
14.00
|
14.09
|
3.67
|
771,750
|
|
|
2/6/2017
|
-0.05 / -0.35%
|
14.15
|
14.15
|
13.95
|
14.10
|
14.09
|
3.70
|
1,190,600
|
|
|
2/3/2017
|
-0.05 / -0.35%
|
14.20
|
14.30
|
14.10
|
14.15
|
14.21
|
3.71
|
603,770
|
|
|
2/2/2017
|
+0.05 / +0.35%
|
14.15
|
14.20
|
14.05
|
14.20
|
14.12
|
3.73
|
379,300
|
|
|
1/25/2017
|
+0.05 / +0.35%
|
14.10
|
14.15
|
14.00
|
14.15
|
14.11
|
3.71
|
1,362,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|