MB Securities JSC (HNX:MBS)
Vietnam
· Delayed Price · Currency is VND 28,800
-600 (-2.04%)
At close: Dec 5, 2025
MB Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29,500.00 | 29,600.00 | 28,700.00 | 28,800.00 | 28,800.00 | -2.04% | 3,013,375 |
| Dec 4, 2025 | 28,900.00 | 29,600.00 | 28,900.00 | 29,400.00 | 29,400.00 | 1.73% | 3,838,089 |
| Dec 3, 2025 | 28,500.00 | 29,100.00 | 27,700.00 | 28,900.00 | 28,900.00 | 1.40% | 2,001,891 |
| Dec 2, 2025 | 28,500.00 | 28,800.00 | 27,700.00 | 28,500.00 | 28,500.00 | 0.71% | 3,239,940 |
| Dec 1, 2025 | 28,500.00 | 28,900.00 | 28,300.00 | 28,300.00 | 28,300.00 | -0.70% | 1,360,930 |
| Nov 28, 2025 | 29,000.00 | 29,200.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.72% | 2,133,941 |
| Nov 27, 2025 | 29,600.00 | 29,700.00 | 29,000.00 | 29,000.00 | 29,000.00 | -1.36% | 1,339,440 |
| Nov 26, 2025 | 28,400.00 | 29,800.00 | 28,300.00 | 29,400.00 | 29,400.00 | 3.52% | 2,193,598 |
| Nov 25, 2025 | 29,400.00 | 29,500.00 | 28,300.00 | 28,400.00 | 28,400.00 | -3.40% | 3,418,904 |
| Nov 24, 2025 | 29,300.00 | 29,600.00 | 29,200.00 | 29,400.00 | 29,400.00 | 0.68% | 1,238,737 |
| Nov 21, 2025 | 29,600.00 | 29,600.00 | 29,000.00 | 29,200.00 | 29,200.00 | -1.02% | 2,185,462 |
| Nov 20, 2025 | 29,700.00 | 29,900.00 | 29,200.00 | 29,500.00 | 29,500.00 | -0.67% | 1,653,335 |
| Nov 19, 2025 | 30,300.00 | 30,500.00 | 28,800.00 | 29,700.00 | 29,700.00 | -2.62% | 4,166,642 |
| Nov 18, 2025 | 30,500.00 | 31,200.00 | 30,300.00 | 30,500.00 | 30,500.00 | - | 3,637,795 |
| Nov 17, 2025 | 30,100.00 | 30,700.00 | 30,000.00 | 30,500.00 | 30,500.00 | 1.33% | 3,302,920 |
| Nov 14, 2025 | 29,600.00 | 30,200.00 | 29,400.00 | 30,100.00 | 30,100.00 | 1.69% | 3,384,784 |
| Nov 13, 2025 | 30,000.00 | 30,200.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.66% | 2,115,195 |
| Nov 12, 2025 | 29,800.00 | 30,200.00 | 29,700.00 | 30,100.00 | 30,100.00 | 1.35% | 3,943,160 |
| Nov 11, 2025 | 28,800.00 | 29,700.00 | 28,700.00 | 29,700.00 | 29,700.00 | 2.77% | 2,678,455 |
| Nov 10, 2025 | 28,600.00 | 29,800.00 | 28,400.00 | 28,900.00 | 28,900.00 | 1.40% | 2,841,792 |
| Nov 7, 2025 | 29,700.00 | 29,900.00 | 28,000.00 | 28,500.00 | 28,500.00 | -4.04% | 3,274,738 |
| Nov 6, 2025 | 29,600.00 | 30,100.00 | 29,200.00 | 29,700.00 | 29,700.00 | 0.34% | 3,021,987 |
| Nov 5, 2025 | 30,500.00 | 30,500.00 | 29,600.00 | 29,600.00 | 29,600.00 | -2.63% | 2,336,051 |
| Nov 4, 2025 | 28,000.00 | 30,600.00 | 27,700.00 | 30,400.00 | 30,400.00 | 8.57% | 7,416,024 |
| Nov 3, 2025 | 29,100.00 | 29,300.00 | 28,000.00 | 28,000.00 | 28,000.00 | -3.78% | 4,088,910 |
| Oct 31, 2025 | 29,700.00 | 29,700.00 | 28,800.00 | 29,100.00 | 29,100.00 | -0.34% | 2,606,508 |
| Oct 30, 2025 | 29,900.00 | 30,100.00 | 29,000.00 | 29,200.00 | 29,200.00 | -2.34% | 3,889,213 |
| Oct 29, 2025 | 30,100.00 | 30,900.00 | 29,800.00 | 29,900.00 | 29,900.00 | -0.66% | 2,791,118 |
| Oct 28, 2025 | 29,300.00 | 30,200.00 | 29,100.00 | 30,100.00 | 30,100.00 | 2.73% | 3,809,077 |
| Oct 27, 2025 | 29,200.00 | 30,800.00 | 28,800.00 | 29,300.00 | 29,300.00 | 0.69% | 5,067,542 |
| Oct 24, 2025 | 28,800.00 | 29,300.00 | 28,200.00 | 29,100.00 | 29,100.00 | 1.04% | 4,182,273 |
| Oct 23, 2025 | 29,800.00 | 30,000.00 | 28,300.00 | 28,800.00 | 28,800.00 | -3.36% | 3,833,704 |
| Oct 22, 2025 | 29,500.00 | 30,000.00 | 28,600.00 | 29,800.00 | 29,800.00 | 1.02% | 4,153,977 |
| Oct 21, 2025 | 29,800.00 | 30,700.00 | 27,100.00 | 29,500.00 | 29,500.00 | -1.01% | 9,055,617 |
| Oct 20, 2025 | 33,100.00 | 33,500.00 | 29,800.00 | 29,800.00 | 29,800.00 | -9.97% | 11,194,010 |
| Oct 17, 2025 | 33,800.00 | 34,400.00 | 33,100.00 | 33,100.00 | 33,100.00 | -1.78% | 6,521,533 |
| Oct 16, 2025 | 34,000.00 | 34,400.00 | 33,600.00 | 33,700.00 | 33,700.00 | -0.88% | 5,915,524 |
| Oct 15, 2025 | 34,500.00 | 34,700.00 | 33,800.00 | 34,000.00 | 34,000.00 | -1.45% | 6,403,919 |
| Oct 14, 2025 | 34,800.00 | 35,900.00 | 34,400.00 | 34,500.00 | 34,500.00 | -0.58% | 12,159,400 |
| Oct 13, 2025 | 34,700.00 | 34,900.00 | 33,800.00 | 34,700.00 | 34,700.00 | -0.57% | 6,972,434 |
| Oct 10, 2025 | 34,900.00 | 35,300.00 | 34,600.00 | 34,900.00 | 34,900.00 | 0.87% | 6,658,558 |
| Oct 9, 2025 | 35,000.00 | 35,700.00 | 34,300.00 | 34,600.00 | 34,600.00 | -1.14% | 4,337,286 |
| Oct 8, 2025 | 35,900.00 | 36,700.00 | 34,200.00 | 35,000.00 | 35,000.00 | 0.29% | 9,679,866 |
| Oct 7, 2025 | 36,000.00 | 36,200.00 | 34,900.00 | 34,900.00 | 34,900.00 | -1.97% | 6,200,268 |
| Oct 6, 2025 | 32,800.00 | 35,700.00 | 32,600.00 | 35,600.00 | 35,600.00 | 8.87% | 11,845,290 |
| Oct 3, 2025 | 33,400.00 | 33,400.00 | 32,400.00 | 32,700.00 | 32,700.00 | -2.10% | 4,220,036 |
| Oct 2, 2025 | 34,500.00 | 34,600.00 | 33,200.00 | 33,400.00 | 33,400.00 | -3.19% | 5,312,365 |
| Oct 1, 2025 | 34,200.00 | 34,600.00 | 34,100.00 | 34,500.00 | 34,500.00 | 0.88% | 3,286,207 |
| Sep 30, 2025 | 32,800.00 | 34,300.00 | 32,300.00 | 34,200.00 | 34,200.00 | 4.27% | 9,457,092 |
| Sep 29, 2025 | 32,500.00 | 33,000.00 | 32,200.00 | 32,800.00 | 32,800.00 | 0.92% | 3,023,075 |
| Sep 26, 2025 | 33,500.00 | 33,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | -2.99% | 3,665,699 |
| Sep 25, 2025 | 33,000.00 | 33,500.00 | 32,700.00 | 33,500.00 | 33,500.00 | 2.45% | 5,374,650 |
| Sep 24, 2025 | 33,700.00 | 33,800.00 | 31,300.00 | 32,700.00 | 32,700.00 | -2.09% | 4,154,233 |
| Sep 23, 2025 | 33,689.32 | 34,271.85 | 33,398.06 | 33,398.06 | 30,859.91 | -0.86% | 5,749,468 |
| Sep 22, 2025 | 35,048.54 | 35,048.54 | 33,495.15 | 33,689.32 | 31,129.03 | -3.07% | 7,024,079 |
| Sep 19, 2025 | 34,757.28 | 35,145.63 | 34,466.02 | 34,757.28 | 32,115.83 | 0.28% | 3,858,672 |
| Sep 18, 2025 | 34,854.37 | 35,242.72 | 34,174.76 | 34,660.19 | 32,026.12 | -0.28% | 5,760,494 |
| Sep 17, 2025 | 35,533.98 | 35,631.07 | 34,757.28 | 34,757.28 | 32,115.83 | -2.19% | 6,391,006 |
| Sep 16, 2025 | 36,019.42 | 36,893.20 | 35,339.81 | 35,533.98 | 32,833.50 | -1.08% | 10,399,806 |
| Sep 15, 2025 | 34,660.19 | 36,213.59 | 34,563.11 | 35,922.33 | 33,192.34 | 3.93% | 11,270,671 |
| Sep 12, 2025 | 35,048.54 | 35,631.07 | 34,368.93 | 34,563.11 | 31,936.41 | -1.39% | 17,139,157 |
| Sep 11, 2025 | 36,019.42 | 36,019.42 | 33,592.23 | 35,048.54 | 32,384.96 | -1.10% | 17,285,253 |
| Sep 10, 2025 | 36,893.20 | 37,184.47 | 35,145.63 | 35,436.89 | 32,743.80 | -1.88% | 12,951,033 |
| Sep 9, 2025 | 35,339.81 | 36,213.59 | 34,077.67 | 36,116.51 | 33,371.76 | 2.48% | 8,382,036 |
| Sep 8, 2025 | 37,378.64 | 37,766.99 | 35,145.63 | 35,242.72 | 32,564.38 | -5.71% | 11,231,716 |
| Sep 5, 2025 | 39,805.83 | 41,262.14 | 37,184.47 | 37,378.64 | 34,537.98 | -4.47% | 22,170,965 |
| Sep 4, 2025 | 39,417.48 | 39,902.91 | 38,834.95 | 39,126.21 | 36,152.74 | -0.74% | 15,457,167 |
| Sep 3, 2025 | 40,776.70 | 40,873.79 | 39,223.30 | 39,417.48 | 36,421.87 | -2.64% | 8,053,957 |
| Aug 29, 2025 | 39,708.74 | 42,718.45 | 39,417.48 | 40,485.44 | 37,408.67 | 2.21% | 8,877,895 |
| Aug 28, 2025 | 39,902.91 | 40,388.35 | 39,223.30 | 39,611.65 | 36,601.28 | -0.73% | 7,160,572 |
| Aug 27, 2025 | 41,067.96 | 41,747.57 | 39,902.91 | 39,902.91 | 36,870.41 | -2.14% | 8,361,384 |
| Aug 26, 2025 | 37,378.64 | 40,970.87 | 36,407.77 | 40,776.70 | 37,677.79 | 9.09% | 8,524,562 |
| Aug 25, 2025 | 36,893.20 | 38,834.95 | 36,893.20 | 37,378.64 | 34,537.98 | 1.05% | 7,709,127 |
| Aug 22, 2025 | 39,805.83 | 40,291.26 | 36,601.94 | 36,990.29 | 34,179.14 | -6.39% | 10,205,463 |
| Aug 21, 2025 | 39,708.74 | 41,650.49 | 39,417.48 | 39,514.56 | 36,511.57 | -0.49% | 5,770,899 |
| Aug 20, 2025 | 42,135.92 | 42,135.92 | 37,281.55 | 39,708.74 | 36,690.99 | -3.99% | 13,562,997 |
| Aug 19, 2025 | 43,689.32 | 44,563.11 | 41,067.96 | 41,359.22 | 38,216.05 | -3.40% | 7,053,795 |
| Aug 18, 2025 | 42,815.53 | 43,495.15 | 41,262.14 | 42,815.53 | 38,485.17 | - | 7,744,267 |
| Aug 15, 2025 | 43,398.06 | 45,631.07 | 40,291.26 | 42,815.53 | 38,485.17 | - | 12,468,591 |
| Aug 14, 2025 | 40,776.70 | 42,815.53 | 39,223.30 | 42,815.53 | 38,485.17 | 9.98% | 11,916,563 |
| Aug 13, 2025 | 35,436.89 | 38,932.04 | 35,436.89 | 38,932.04 | 34,994.45 | 9.86% | 18,789,011 |
| Aug 12, 2025 | 35,631.07 | 35,922.33 | 34,854.37 | 35,436.89 | 31,852.81 | - | 5,547,641 |
| Aug 11, 2025 | 35,242.72 | 35,922.33 | 34,563.11 | 35,436.89 | 31,852.81 | 1.11% | 7,533,292 |
| Aug 8, 2025 | 35,922.33 | 36,796.12 | 34,660.19 | 35,048.54 | 31,503.74 | -1.90% | 11,308,183 |
| Aug 7, 2025 | 35,631.07 | 36,116.51 | 34,951.46 | 35,728.16 | 32,114.61 | 1.10% | 5,696,955 |
| Aug 6, 2025 | 34,951.46 | 35,533.98 | 34,660.19 | 35,339.81 | 31,765.54 | 1.11% | 5,323,678 |
| Aug 5, 2025 | 35,145.63 | 36,893.20 | 33,009.71 | 34,951.46 | 31,416.47 | 0.28% | 14,446,325 |
| Aug 4, 2025 | 34,174.76 | 35,048.54 | 32,233.01 | 34,854.37 | 31,329.20 | 1.99% | 6,168,749 |
| Aug 1, 2025 | 35,436.89 | 36,116.51 | 33,980.58 | 34,174.76 | 30,718.32 | -3.30% | 10,430,448 |
| Jul 31, 2025 | 35,436.89 | 36,310.68 | 34,271.85 | 35,339.81 | 31,765.54 | -0.27% | 8,493,408 |
| Jul 30, 2025 | 32,621.36 | 35,728.16 | 32,524.27 | 35,436.89 | 31,852.81 | 7.99% | 11,542,065 |
| Jul 29, 2025 | 35,145.63 | 36,504.85 | 32,524.27 | 32,815.53 | 29,496.57 | -3.98% | 18,799,672 |
| Jul 28, 2025 | 31,067.96 | 34,174.76 | 31,067.96 | 34,174.76 | 30,718.32 | 10.00% | 11,173,418 |
| Jul 25, 2025 | 29,320.39 | 31,067.96 | 29,029.13 | 31,067.96 | 27,925.75 | 6.67% | 14,220,014 |
| Jul 24, 2025 | 29,417.48 | 29,514.56 | 28,737.86 | 29,126.21 | 26,180.39 | -0.66% | 5,915,248 |
| Jul 23, 2025 | 29,320.39 | 30,485.44 | 29,126.21 | 29,320.39 | 26,354.93 | - | 10,717,870 |
| Jul 22, 2025 | 28,737.86 | 29,514.56 | 28,349.52 | 29,320.39 | 26,354.93 | 2.03% | 7,870,411 |
| Jul 21, 2025 | 29,223.30 | 29,902.91 | 28,640.78 | 28,737.86 | 25,831.32 | -1.66% | 5,724,523 |
| Jul 18, 2025 | 28,543.69 | 30,291.26 | 28,349.52 | 29,223.30 | 26,267.66 | 3.08% | 13,755,432 |
| Jul 17, 2025 | 28,349.52 | 28,932.04 | 28,155.34 | 28,349.52 | 25,482.25 | - | 7,319,730 |