Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
27.85
-0.90/-3.13%
11:39:15 AM
|
|
|
Closing price on 8/22/2014
|
|
Open |
13.80 |
High |
13.90 |
Low |
13.70 |
Volume |
915,930 |
Split-adjusted Price |
2.99 |
|
|
MBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2014
|
+0.10 / +0.73%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.80
|
2.99
|
915,930
|
|
8/21/2014
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.70
|
2.97
|
1,256,740
|
|
8/20/2014
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
2.99
|
896,570
|
|
8/19/2014
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.70
|
2.97
|
1,511,720
|
|
8/18/2014
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
2.97
|
1,048,380
|
|
8/15/2014
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
2.97
|
885,589
|
|
8/14/2014
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.80
|
2.99
|
1,827,455
|
|
8/13/2014
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.70
|
2.97
|
1,092,510
|
|
8/12/2014
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
2.99
|
855,180
|
|
8/11/2014
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.80
|
2.99
|
1,010,680
|
|
8/8/2014
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
2.97
|
705,790
|
|
8/7/2014
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
2.99
|
487,940
|
|
8/6/2014
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.60
|
2.94
|
1,919,560
|
|
8/5/2014
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.70
|
2.97
|
496,230
|
|
8/4/2014
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
2.92
|
534,420
|
|
8/1/2014
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.50
|
2.92
|
790,330
|
|
7/31/2014
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
2.94
|
520,800
|
|
7/30/2014
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.50
|
2.92
|
700,320
|
|
7/29/2014
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.60
|
2.94
|
1,431,610
|
|
7/28/2014
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.60
|
2.94
|
1,671,430
|
|
7/25/2014
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.80
|
2.99
|
878,970
|
|
7/24/2014
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.80
|
2.99
|
802,810
|
|
7/23/2014
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
3.01
|
1,360,370
|
|
7/22/2014
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
2.99
|
621,310
|
|
7/21/2014
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
3.01
|
1,119,410
|
|
7/18/2014
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
14.00
|
3.03
|
1,117,290
|
|
7/17/2014
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
3.01
|
1,539,300
|
|
7/16/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
3.03
|
3,648,470
|
|
7/15/2014
|
+0.10 / +0.72%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
3.03
|
35,537,740
|
|
7/14/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
3.01
|
2,997,650
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
7,773,000
|
11.30
|
1.80%
|
|
|
ACB
|
16,170,900
|
23.45
|
-1.68%
|
|
|
BAB
|
43,500
|
13.80
|
-0.72%
|
|
|
BID
|
8,186,700
|
38.60
|
-2.03%
|
|
|
BVB
|
8,209,500
|
14.80
|
-3.27%
|
|
|
CTG
|
7,594,900
|
44.90
|
-1.54%
|
|
|
EIB
|
24,284,900
|
27.80
|
-5.28%
|
|
|
|
Market Update
Last updated at 11:40:02 AM
|
|
|
|
|