Skip to main content
MB Securities JSC (HNX:MBS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
27,000
-1,500 (-5.26%)
At close: Mar 6, 2026

MB Securities JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626,900.0027,000.0024,300.0024,300.0024,300.00-10.00%11,249,350
Mar 6, 202628,500.0028,600.0027,000.0027,000.0027,000.00-5.26%9,429,283
Mar 5, 202629,000.0030,100.0028,100.0028,500.0028,500.002.15%21,755,450
Mar 4, 202627,000.0027,900.0025,900.0027,900.0027,900.003.72%9,353,294
Mar 3, 202626,500.0028,000.0026,400.0026,900.0026,900.001.51%7,598,585
Mar 2, 202627,600.0027,700.0025,800.0026,500.0026,500.00-3.99%8,831,824
Feb 27, 202627,700.0028,000.0027,100.0027,600.0027,600.001.10%5,519,359
Feb 26, 202627,500.0027,800.0027,100.0027,300.0027,300.00-0.73%3,889,373
Feb 25, 202627,500.0027,800.0027,300.0027,500.0027,500.00-4,979,772
Feb 24, 202627,200.0028,000.0026,500.0027,500.0027,500.001.10%7,218,011
Feb 23, 202626,800.0027,300.0026,700.0027,200.0027,200.001.49%3,184,852
Feb 13, 202626,700.0027,000.0026,500.0026,800.0026,800.000.37%3,486,653
Feb 12, 202626,600.0026,900.0026,500.0026,700.0026,700.000.38%1,552,504
Feb 11, 202625,700.0026,800.0025,700.0026,600.0026,600.002.70%3,961,553
Feb 10, 202625,700.0026,200.0025,600.0025,900.0025,900.000.78%2,244,435
Feb 9, 202625,700.0026,200.0025,700.0025,700.0025,700.00-1,759,484
Feb 6, 202626,600.0026,600.0025,700.0025,700.0025,700.00-3.38%5,590,125
Feb 5, 202627,000.0027,400.0026,600.0026,600.0026,600.00-1.48%2,889,848
Feb 4, 202626,800.0027,500.0026,500.0027,000.0027,000.001.89%7,007,384
Feb 3, 202626,300.0026,800.0026,300.0026,500.0026,500.000.76%3,701,784
Feb 2, 202626,500.0026,900.0026,200.0026,300.0026,300.00-0.75%3,026,869
Jan 30, 202626,200.0026,800.0026,200.0026,500.0026,500.000.38%3,020,534
Jan 29, 202626,200.0026,500.0026,100.0026,400.0026,400.000.76%1,844,238
Jan 28, 202626,100.0026,300.0025,800.0026,200.0026,200.000.38%3,607,746
Jan 27, 202626,100.0026,400.0025,100.0026,100.0026,100.00-2,741,423
Jan 26, 202626,800.0027,000.0025,900.0026,100.0026,100.00-1.51%4,537,642
Jan 23, 202626,500.0027,200.0026,500.0026,500.0026,500.00-4,609,599
Jan 22, 202626,300.0026,900.0026,000.0026,500.0026,500.000.76%5,579,882
Jan 21, 202627,100.0027,100.0025,800.0026,300.0026,300.00-2.95%8,657,192
Jan 20, 202627,500.0027,800.0027,000.0027,100.0027,100.00-1.45%6,476,512
Jan 19, 202627,400.0027,900.0027,400.0027,500.0027,500.000.36%4,409,142
Jan 16, 202627,900.0028,000.0027,000.0027,400.0027,400.00-1.08%5,852,448
Jan 15, 202627,800.0028,500.0027,200.0027,700.0027,700.00-0.36%6,721,509
Jan 14, 202628,100.0028,300.0027,100.0027,800.0027,800.00-0.71%9,170,078
Jan 13, 202628,700.0029,300.0027,700.0028,000.0028,000.00-2.10%10,567,310
Jan 12, 202626,200.0028,700.0026,100.0028,600.0028,600.009.16%14,354,250
Jan 9, 202626,200.0026,800.0026,100.0026,200.0026,200.00-4,711,678
Jan 8, 202626,000.0026,700.0026,000.0026,200.0026,200.000.77%5,839,977
Jan 7, 202625,800.0026,300.0025,600.0026,000.0026,000.001.17%3,719,833
Jan 6, 202624,200.0026,100.0024,000.0025,700.0025,700.002.39%4,254,920
Jan 5, 202626,000.0026,100.0024,500.0025,100.0025,100.00-3.46%4,698,547
Dec 31, 202526,000.0026,300.0025,900.0026,000.0026,000.00-0.38%1,401,882
Dec 30, 202526,200.0026,400.0026,000.0026,100.0026,100.00-0.38%1,238,144
Dec 29, 202526,200.0026,500.0026,000.0026,200.0026,200.00-2,019,943
Dec 26, 202526,400.0026,600.0025,500.0026,200.0026,200.00-0.76%3,942,482
Dec 25, 202526,900.0027,200.0026,400.0026,400.0026,400.00-1.49%3,112,229
Dec 24, 202526,500.0027,000.0026,200.0026,800.0026,800.001.13%2,935,298
Dec 23, 202526,800.0027,100.0026,500.0026,500.0026,500.00-1.12%3,027,798
Dec 22, 202526,400.0027,000.0026,400.0026,800.0026,800.001.52%3,517,939
Dec 19, 202526,100.0026,500.0026,000.0026,400.0026,400.001.15%2,369,338
Dec 18, 202526,600.0026,600.0025,800.0026,100.0026,100.00-1.88%3,760,132
Dec 17, 202527,400.0027,400.0026,600.0026,600.0026,600.00-2.56%1,859,287
Dec 16, 202526,400.0027,900.0025,300.0027,300.0027,300.003.41%5,151,895
Dec 15, 202526,400.0026,900.0026,000.0026,400.0026,400.000.38%2,920,229
Dec 12, 202526,100.0028,300.0026,100.0026,300.0026,300.00-5.73%4,225,287
Dec 11, 202528,000.0028,300.0027,900.0027,900.0027,900.00-1,070,088
Dec 10, 202528,100.0028,300.0027,800.0027,900.0027,900.00-0.36%1,875,321
Dec 9, 202528,500.0028,500.0027,300.0028,000.0028,000.00-1.41%4,938,136
Dec 8, 202528,800.0029,100.0028,300.0028,400.0028,400.00-1.39%2,032,264
Dec 5, 202529,500.0029,600.0028,700.0028,800.0028,800.00-2.04%3,013,375
Dec 4, 202528,900.0029,600.0028,900.0029,400.0029,400.001.73%3,838,089
Dec 3, 202528,500.0029,100.0027,700.0028,900.0028,900.001.40%2,001,891
Dec 2, 202528,500.0028,800.0027,700.0028,500.0028,500.000.71%3,239,940
Dec 1, 202528,500.0028,900.0028,300.0028,300.0028,300.00-0.70%1,360,930
Nov 28, 202529,000.0029,200.0028,500.0028,500.0028,500.00-1.72%2,133,941
Nov 27, 202529,600.0029,700.0029,000.0029,000.0029,000.00-1.36%1,339,440
Nov 26, 202528,400.0029,800.0028,300.0029,400.0029,400.003.52%2,193,598
Nov 25, 202529,400.0029,500.0028,300.0028,400.0028,400.00-3.40%3,418,904
Nov 24, 202529,300.0029,600.0029,200.0029,400.0029,400.000.68%1,238,737
Nov 21, 202529,600.0029,600.0029,000.0029,200.0029,200.00-1.02%2,185,462
Nov 20, 202529,700.0029,900.0029,200.0029,500.0029,500.00-0.67%1,653,335
Nov 19, 202530,300.0030,500.0028,800.0029,700.0029,700.00-2.62%4,166,642
Nov 18, 202530,500.0031,200.0030,300.0030,500.0030,500.00-3,637,795
Nov 17, 202530,100.0030,700.0030,000.0030,500.0030,500.001.33%3,302,920
Nov 14, 202529,600.0030,200.0029,400.0030,100.0030,100.001.69%3,384,784
Nov 13, 202530,000.0030,200.0029,600.0029,600.0029,600.00-1.66%2,115,195
Nov 12, 202529,800.0030,200.0029,700.0030,100.0030,100.001.35%3,943,160
Nov 11, 202528,800.0029,700.0028,700.0029,700.0029,700.002.77%2,678,455
Nov 10, 202528,600.0029,800.0028,400.0028,900.0028,900.001.40%2,841,792
Nov 7, 202529,700.0029,900.0028,000.0028,500.0028,500.00-4.04%3,274,738
Nov 6, 202529,600.0030,100.0029,200.0029,700.0029,700.000.34%3,021,987
Nov 5, 202530,500.0030,500.0029,600.0029,600.0029,600.00-2.63%2,336,051
Nov 4, 202528,000.0030,600.0027,700.0030,400.0030,400.008.57%7,416,024
Nov 3, 202529,100.0029,300.0028,000.0028,000.0028,000.00-3.78%4,088,910
Oct 31, 202529,700.0029,700.0028,800.0029,100.0029,100.00-0.34%2,606,508
Oct 30, 202529,900.0030,100.0029,000.0029,200.0029,200.00-2.34%3,889,213
Oct 29, 202530,100.0030,900.0029,800.0029,900.0029,900.00-0.66%2,791,118
Oct 28, 202529,300.0030,200.0029,100.0030,100.0030,100.002.73%3,809,077
Oct 27, 202529,200.0030,800.0028,800.0029,300.0029,300.000.69%5,067,542
Oct 24, 202528,800.0029,300.0028,200.0029,100.0029,100.001.04%4,182,273
Oct 23, 202529,800.0030,000.0028,300.0028,800.0028,800.00-3.36%3,833,704
Oct 22, 202529,500.0030,000.0028,600.0029,800.0029,800.001.02%4,153,977
Oct 21, 202529,800.0030,700.0027,100.0029,500.0029,500.00-1.01%9,055,617
Oct 20, 202533,100.0033,500.0029,800.0029,800.0029,800.00-9.97%11,194,010
Oct 17, 202533,800.0034,400.0033,100.0033,100.0033,100.00-1.78%6,521,533
Oct 16, 202534,000.0034,400.0033,600.0033,700.0033,700.00-0.88%5,915,524
Oct 15, 202534,500.0034,700.0033,800.0034,000.0034,000.00-1.45%6,403,919
Oct 14, 202534,800.0035,900.0034,400.0034,500.0034,500.00-0.58%12,159,400
Oct 13, 202534,700.0034,900.0033,800.0034,700.0034,700.00-0.57%6,972,434
Oct 10, 202534,900.0035,300.0034,600.0034,900.0034,900.000.87%6,658,558