MB Securities JSC (HNX:MBS)
Vietnam
· Delayed Price · Currency is VND 19,600
0.00 (0.00%)
At close: Apr 24, 2026
MB Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,600.00 | 19,800.00 | 19,500.00 | 19,500.00 | 19,500.00 | -0.51% | 1,909,420 |
| Apr 24, 2026 | 19,700.00 | 19,800.00 | 19,500.00 | 19,600.00 | 19,600.00 | - | 2,035,571 |
| Apr 23, 2026 | 20,000.00 | 20,100.00 | 19,600.00 | 19,600.00 | 19,600.00 | -1.01% | 3,523,375 |
| Apr 22, 2026 | 20,000.00 | 20,200.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.00% | 2,325,568 |
| Apr 21, 2026 | 20,300.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.48% | 3,220,601 |
| Apr 20, 2026 | 20,300.00 | 20,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 2,699,390 |
| Apr 17, 2026 | 20,400.00 | 20,900.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 2,411,914 |
| Apr 16, 2026 | 20,700.00 | 20,800.00 | 20,300.00 | 20,400.00 | 20,400.00 | -1.45% | 2,747,709 |
| Apr 15, 2026 | 20,500.00 | 21,000.00 | 20,500.00 | 20,700.00 | 20,700.00 | - | 3,685,116 |
| Apr 14, 2026 | 20,600.00 | 21,100.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.49% | 2,559,143 |
| Apr 13, 2026 | 20,800.00 | 21,000.00 | 20,400.00 | 20,600.00 | 20,600.00 | -0.96% | 3,901,611 |
| Apr 10, 2026 | 21,000.00 | 21,300.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.95% | 3,515,893 |
| Apr 9, 2026 | 21,400.00 | 21,600.00 | 20,700.00 | 21,000.00 | 21,000.00 | -1.87% | 3,112,831 |
| Apr 8, 2026 | 20,900.00 | 21,600.00 | 20,500.00 | 21,400.00 | 21,400.00 | 7.00% | 8,757,690 |
| Apr 7, 2026 | 19,500.00 | 20,000.00 | 18,500.00 | 20,000.00 | 20,000.00 | 2.56% | 2,378,712 |
| Apr 6, 2026 | 20,600.00 | 20,600.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.50% | 4,453,039 |
| Apr 3, 2026 | 20,200.00 | 20,600.00 | 19,800.00 | 20,000.00 | 20,000.00 | -0.99% | 3,528,338 |
| Apr 2, 2026 | 20,500.00 | 20,700.00 | 19,900.00 | 20,200.00 | 20,200.00 | -17.55% | 4,935,079 |
| Apr 1, 2026 | 24,500.00 | 25,500.00 | 24,500.00 | 24,500.00 | 19,666.64 | 1.66% | 11,991,970 |
| Mar 31, 2026 | 23,700.00 | 24,600.00 | 23,700.00 | 24,100.00 | 19,345.55 | 2.12% | 8,529,557 |
| Mar 30, 2026 | 23,000.00 | 23,700.00 | 23,000.00 | 23,600.00 | 18,944.19 | -1.26% | 3,801,119 |
| Mar 27, 2026 | 23,100.00 | 24,100.00 | 22,400.00 | 23,900.00 | 19,185.01 | 3.46% | 4,722,466 |
| Mar 26, 2026 | 23,800.00 | 23,800.00 | 23,000.00 | 23,100.00 | 18,542.83 | -2.12% | 3,038,077 |
| Mar 25, 2026 | 23,500.00 | 23,900.00 | 22,900.00 | 23,600.00 | 18,944.19 | 3.06% | 4,296,588 |
| Mar 24, 2026 | 22,800.00 | 23,500.00 | 22,500.00 | 22,900.00 | 18,382.29 | 3.62% | 2,727,054 |
| Mar 23, 2026 | 23,700.00 | 23,700.00 | 21,700.00 | 22,100.00 | 17,740.11 | -6.36% | 5,869,219 |
| Mar 20, 2026 | 22,500.00 | 24,000.00 | 21,200.00 | 23,600.00 | 18,944.19 | 0.43% | 3,092,333 |
| Mar 19, 2026 | 24,400.00 | 24,400.00 | 23,100.00 | 23,500.00 | 18,863.92 | -3.69% | 6,589,735 |
| Mar 18, 2026 | 24,900.00 | 25,100.00 | 24,100.00 | 24,400.00 | 19,586.37 | -1.21% | 3,449,591 |
| Mar 17, 2026 | 25,000.00 | 25,600.00 | 24,700.00 | 24,700.00 | 19,827.18 | - | 4,269,304 |
| Mar 16, 2026 | 24,500.00 | 25,200.00 | 24,100.00 | 24,700.00 | 19,827.18 | 0.82% | 2,805,929 |
| Mar 13, 2026 | 22,400.00 | 24,900.00 | 22,400.00 | 24,500.00 | 19,666.64 | -0.81% | 5,684,861 |
| Mar 12, 2026 | 25,600.00 | 26,000.00 | 24,400.00 | 24,700.00 | 19,827.18 | -3.52% | 6,977,621 |
| Mar 11, 2026 | 24,900.00 | 26,100.00 | 24,600.00 | 25,600.00 | 20,549.63 | 3.64% | 5,486,828 |
| Mar 10, 2026 | 24,300.00 | 25,900.00 | 22,000.00 | 24,700.00 | 19,827.18 | 1.65% | 15,295,650 |
| Mar 9, 2026 | 26,900.00 | 27,000.00 | 24,300.00 | 24,300.00 | 19,506.10 | -10.00% | 11,249,350 |
| Mar 6, 2026 | 28,500.00 | 28,600.00 | 27,000.00 | 27,000.00 | 21,673.44 | -5.26% | 9,429,283 |
| Mar 5, 2026 | 29,000.00 | 30,100.00 | 28,100.00 | 28,500.00 | 22,877.52 | 2.15% | 21,755,450 |
| Mar 4, 2026 | 27,000.00 | 27,900.00 | 25,900.00 | 27,900.00 | 22,395.89 | 3.72% | 9,353,294 |
| Mar 3, 2026 | 26,500.00 | 28,000.00 | 26,400.00 | 26,900.00 | 21,593.17 | 1.51% | 7,598,585 |
| Mar 2, 2026 | 27,600.00 | 27,700.00 | 25,800.00 | 26,500.00 | 21,272.08 | -3.99% | 8,831,824 |
| Feb 27, 2026 | 27,700.00 | 28,000.00 | 27,100.00 | 27,600.00 | 22,155.07 | 1.10% | 5,519,359 |
| Feb 26, 2026 | 27,500.00 | 27,800.00 | 27,100.00 | 27,300.00 | 21,914.26 | -0.73% | 3,889,373 |
| Feb 25, 2026 | 27,500.00 | 27,800.00 | 27,300.00 | 27,500.00 | 22,074.80 | - | 4,979,772 |
| Feb 24, 2026 | 27,200.00 | 28,000.00 | 26,500.00 | 27,500.00 | 22,074.80 | 1.10% | 7,218,011 |
| Feb 23, 2026 | 26,800.00 | 27,300.00 | 26,700.00 | 27,200.00 | 21,833.98 | 1.49% | 3,184,852 |
| Feb 13, 2026 | 26,700.00 | 27,000.00 | 26,500.00 | 26,800.00 | 21,512.90 | 0.37% | 3,486,653 |
| Feb 12, 2026 | 26,600.00 | 26,900.00 | 26,500.00 | 26,700.00 | 21,432.62 | 0.38% | 1,552,504 |
| Feb 11, 2026 | 25,700.00 | 26,800.00 | 25,700.00 | 26,600.00 | 21,352.35 | 2.70% | 3,961,553 |
| Feb 10, 2026 | 25,700.00 | 26,200.00 | 25,600.00 | 25,900.00 | 20,790.45 | 0.78% | 2,244,435 |
| Feb 9, 2026 | 25,700.00 | 26,200.00 | 25,700.00 | 25,700.00 | 20,629.90 | - | 1,759,484 |
| Feb 6, 2026 | 26,600.00 | 26,600.00 | 25,700.00 | 25,700.00 | 20,629.90 | -3.38% | 5,590,125 |
| Feb 5, 2026 | 27,000.00 | 27,400.00 | 26,600.00 | 26,600.00 | 21,352.35 | -1.48% | 2,889,848 |
| Feb 4, 2026 | 26,800.00 | 27,500.00 | 26,500.00 | 27,000.00 | 21,673.44 | 1.89% | 7,007,384 |
| Feb 3, 2026 | 26,300.00 | 26,800.00 | 26,300.00 | 26,500.00 | 21,272.08 | 0.76% | 3,701,784 |
| Feb 2, 2026 | 26,500.00 | 26,900.00 | 26,200.00 | 26,300.00 | 21,111.54 | -0.75% | 3,026,869 |
| Jan 30, 2026 | 26,200.00 | 26,800.00 | 26,200.00 | 26,500.00 | 21,272.08 | 0.38% | 3,020,534 |
| Jan 29, 2026 | 26,200.00 | 26,500.00 | 26,100.00 | 26,400.00 | 21,191.81 | 0.76% | 1,844,238 |
| Jan 28, 2026 | 26,100.00 | 26,300.00 | 25,800.00 | 26,200.00 | 21,031.26 | 0.38% | 3,607,746 |
| Jan 27, 2026 | 26,100.00 | 26,400.00 | 25,100.00 | 26,100.00 | 20,950.99 | - | 2,741,423 |
| Jan 26, 2026 | 26,800.00 | 27,000.00 | 25,900.00 | 26,100.00 | 20,950.99 | -1.51% | 4,537,642 |
| Jan 23, 2026 | 26,500.00 | 27,200.00 | 26,500.00 | 26,500.00 | 21,272.08 | - | 4,609,599 |
| Jan 22, 2026 | 26,300.00 | 26,900.00 | 26,000.00 | 26,500.00 | 21,272.08 | 0.76% | 5,579,882 |
| Jan 21, 2026 | 27,100.00 | 27,100.00 | 25,800.00 | 26,300.00 | 21,111.54 | -2.95% | 8,657,192 |
| Jan 20, 2026 | 27,500.00 | 27,800.00 | 27,000.00 | 27,100.00 | 21,753.71 | -1.45% | 6,476,512 |
| Jan 19, 2026 | 27,400.00 | 27,900.00 | 27,400.00 | 27,500.00 | 22,074.80 | 0.36% | 4,409,142 |
| Jan 16, 2026 | 27,900.00 | 28,000.00 | 27,000.00 | 27,400.00 | 21,994.53 | -1.08% | 5,852,448 |
| Jan 15, 2026 | 27,800.00 | 28,500.00 | 27,200.00 | 27,700.00 | 22,235.34 | -0.36% | 6,721,509 |
| Jan 14, 2026 | 28,100.00 | 28,300.00 | 27,100.00 | 27,800.00 | 22,315.62 | -0.71% | 9,170,078 |
| Jan 13, 2026 | 28,700.00 | 29,300.00 | 27,700.00 | 28,000.00 | 22,476.16 | -2.10% | 10,567,310 |
| Jan 12, 2026 | 26,200.00 | 28,700.00 | 26,100.00 | 28,600.00 | 22,957.79 | 9.16% | 14,354,250 |
| Jan 9, 2026 | 26,200.00 | 26,800.00 | 26,100.00 | 26,200.00 | 21,031.26 | - | 4,711,678 |
| Jan 8, 2026 | 26,000.00 | 26,700.00 | 26,000.00 | 26,200.00 | 21,031.26 | 0.77% | 5,839,977 |
| Jan 7, 2026 | 25,800.00 | 26,300.00 | 25,600.00 | 26,000.00 | 20,870.72 | 1.17% | 3,719,833 |
| Jan 6, 2026 | 24,200.00 | 26,100.00 | 24,000.00 | 25,700.00 | 20,629.90 | 2.39% | 4,254,920 |
| Jan 5, 2026 | 26,000.00 | 26,100.00 | 24,500.00 | 25,100.00 | 20,148.27 | -3.46% | 4,698,547 |
| Dec 31, 2025 | 26,000.00 | 26,300.00 | 25,900.00 | 26,000.00 | 20,870.72 | -0.38% | 1,401,882 |
| Dec 30, 2025 | 26,200.00 | 26,400.00 | 26,000.00 | 26,100.00 | 20,950.99 | -0.38% | 1,238,144 |
| Dec 29, 2025 | 26,200.00 | 26,500.00 | 26,000.00 | 26,200.00 | 21,031.26 | - | 2,019,943 |
| Dec 26, 2025 | 26,400.00 | 26,600.00 | 25,500.00 | 26,200.00 | 21,031.26 | -0.76% | 3,942,482 |
| Dec 25, 2025 | 26,800.00 | 27,200.00 | 26,400.00 | 26,400.00 | 21,191.81 | -1.49% | 3,112,229 |
| Dec 24, 2025 | 26,500.00 | 27,000.00 | 26,200.00 | 26,800.00 | 21,512.90 | 1.13% | 2,935,298 |
| Dec 23, 2025 | 26,800.00 | 27,100.00 | 26,500.00 | 26,500.00 | 21,272.08 | -1.12% | 3,027,798 |
| Dec 22, 2025 | 26,400.00 | 27,000.00 | 26,400.00 | 26,800.00 | 21,512.90 | 1.52% | 3,517,939 |
| Dec 19, 2025 | 26,100.00 | 26,500.00 | 26,000.00 | 26,400.00 | 21,191.81 | 1.15% | 2,369,338 |
| Dec 18, 2025 | 26,600.00 | 26,600.00 | 25,800.00 | 26,100.00 | 20,950.99 | -1.88% | 3,760,132 |
| Dec 17, 2025 | 27,400.00 | 27,400.00 | 26,600.00 | 26,600.00 | 21,352.35 | -2.56% | 1,859,287 |
| Dec 16, 2025 | 26,400.00 | 27,900.00 | 25,300.00 | 27,300.00 | 21,914.26 | 3.41% | 5,151,895 |
| Dec 15, 2025 | 26,400.00 | 26,900.00 | 26,000.00 | 26,400.00 | 21,191.81 | 0.38% | 2,920,229 |
| Dec 12, 2025 | 26,100.00 | 28,300.00 | 26,100.00 | 26,300.00 | 21,111.54 | -5.73% | 4,225,287 |
| Dec 11, 2025 | 28,000.00 | 28,300.00 | 27,900.00 | 27,900.00 | 22,395.89 | - | 1,070,088 |
| Dec 10, 2025 | 28,100.00 | 28,300.00 | 27,800.00 | 27,900.00 | 22,395.89 | -0.36% | 1,875,321 |
| Dec 9, 2025 | 28,500.00 | 28,500.00 | 27,300.00 | 28,000.00 | 22,476.16 | -1.41% | 4,938,136 |
| Dec 8, 2025 | 28,800.00 | 29,100.00 | 28,300.00 | 28,400.00 | 22,797.25 | -1.39% | 2,032,264 |
| Dec 5, 2025 | 29,500.00 | 29,600.00 | 28,700.00 | 28,800.00 | 23,118.34 | -2.04% | 3,013,375 |
| Dec 4, 2025 | 28,900.00 | 29,600.00 | 28,900.00 | 29,400.00 | 23,599.97 | 1.73% | 3,838,089 |
| Dec 3, 2025 | 28,500.00 | 29,100.00 | 27,700.00 | 28,900.00 | 23,198.61 | 1.40% | 2,001,891 |
| Dec 2, 2025 | 28,500.00 | 28,800.00 | 27,700.00 | 28,500.00 | 22,877.52 | 0.71% | 3,239,940 |
| Dec 1, 2025 | 28,500.00 | 28,900.00 | 28,300.00 | 28,300.00 | 22,716.98 | -0.70% | 1,360,930 |
| Nov 28, 2025 | 29,000.00 | 29,200.00 | 28,500.00 | 28,500.00 | 22,877.52 | -1.72% | 2,133,941 |