MB Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 25,900.00 | 26,100.00 | 25,400.00 | 25,400.00 | 16,878.83 | 2,623,863 |
| 2024-08-14 | 26,500.00 | 26,800.00 | 25,800.00 | 25,900.00 | 17,211.09 | 2,665,994 |
| 2024-08-13 | 27,400.00 | 27,400.00 | 26,000.00 | 26,300.00 | 17,476.90 | 5,011,069 |
| 2024-08-12 | 29,500.02 | 29,600.02 | 29,000.02 | 29,600.02 | 17,064.90 | 6,872,125 |
| 2024-08-09 | 28,700.02 | 29,700.02 | 28,400.02 | 29,400.02 | 16,949.60 | 7,287,140 |
| 2024-08-08 | 29,200.02 | 29,400.02 | 27,800.02 | 28,200.02 | 16,257.78 | 4,762,039 |
| 2024-08-07 | 29,400.02 | 29,600.02 | 28,700.02 | 29,100.02 | 16,776.64 | 2,819,941 |
| 2024-08-06 | 28,100.02 | 29,800.02 | 28,100.02 | 29,400.02 | 16,949.60 | 6,145,594 |
| 2024-08-05 | 29,600.02 | 29,600.02 | 27,300.02 | 28,100.02 | 16,200.13 | 6,363,612 |
| 2024-08-02 | 25,200.01 | 29,900.02 | 25,200.01 | 29,600.02 | 17,064.90 | 6,345,625 |
| 2024-08-01 | 30,500.02 | 30,700.02 | 27,700.02 | 27,900.02 | 16,084.82 | 11,557,650 |
| 2024-07-31 | 30,500.02 | 30,900.02 | 30,100.02 | 30,400.02 | 17,526.11 | 4,613,139 |
| 2024-07-30 | 31,100.02 | 31,200.02 | 30,000.02 | 30,400.02 | 17,526.11 | 4,866,359 |
| 2024-07-29 | 31,000.02 | 31,500.02 | 30,900.02 | 31,100.02 | 17,929.68 | 3,582,728 |
| 2024-07-26 | 30,500.02 | 31,000.02 | 30,200.02 | 31,000.02 | 17,872.03 | 2,982,242 |
| 2024-07-25 | 30,600.02 | 30,600.02 | 29,900.02 | 30,500.02 | 17,583.77 | 3,009,793 |
| 2024-07-24 | 30,500.02 | 31,200.02 | 29,000.02 | 30,600.02 | 17,641.42 | 7,260,230 |
| 2024-07-23 | 33,000.02 | 33,600.02 | 31,000.02 | 31,200.02 | 17,295.51 | 9,812,569 |
| 2024-07-22 | 35,400.02 | 35,500.02 | 32,700.02 | 33,000.02 | 18,293.33 | 11,300,618 |
| 2024-07-19 | 35,300.02 | 35,800.02 | 34,900.02 | 35,400.02 | 19,623.75 | 8,040,212 |
| 2024-07-18 | 34,300.02 | 35,000.02 | 34,300.02 | 35,000.02 | 19,402.01 | 4,471,839 |
| 2024-07-17 | 34,600.02 | 35,700.02 | 33,300.02 | 34,300.02 | 19,013.97 | 11,558,890 |
| 2024-07-16 | 35,200.02 | 35,700.02 | 34,300.02 | 34,500.02 | 19,124.84 | 5,756,032 |
| 2024-07-15 | 35,200.02 | 35,900.02 | 34,900.02 | 35,200.02 | 19,512.88 | 4,546,661 |
| 2024-07-12 | 34,900.02 | 35,500.02 | 34,800.02 | 35,100.02 | 19,457.45 | 6,874,838 |
| 2024-07-11 | 33,600.02 | 35,100.02 | 33,600.02 | 34,900.02 | 19,346.58 | 9,853,544 |
| 2024-07-10 | 34,000.02 | 34,200.02 | 33,600.02 | 33,600.02 | 18,625.93 | 4,425,758 |
| 2024-07-09 | 34,100.02 | 34,500.02 | 33,600.02 | 34,000.02 | 18,847.67 | 5,584,005 |
| 2024-07-08 | 32,800.02 | 34,000.02 | 32,800.02 | 33,900.02 | 18,792.23 | 5,956,652 |
| 2024-07-05 | 32,100.02 | 32,900.02 | 31,700.02 | 32,800.02 | 18,182.46 | 5,543,949 |
| 2024-07-04 | 32,100.02 | 32,700.02 | 31,900.02 | 32,100.02 | 17,794.42 | 3,127,517 |
| 2024-07-03 | 32,400.02 | 32,500.02 | 31,900.02 | 32,100.02 | 17,794.42 | 2,422,987 |
| 2024-07-02 | 31,800.02 | 32,200.02 | 31,700.02 | 32,200.02 | 17,849.85 | 3,495,635 |
| 2024-07-01 | 31,100.02 | 31,800.02 | 31,100.02 | 31,800.02 | 17,628.11 | 3,036,542 |
| 2024-06-28 | 31,200.02 | 32,000.02 | 30,500.02 | 31,100.02 | 17,240.07 | 6,308,415 |
| 2024-06-27 | 32,000.02 | 32,000.02 | 31,300.02 | 31,300.02 | 17,350.94 | 3,213,291 |
| 2024-06-26 | 32,200.02 | 32,300.02 | 31,200.02 | 32,000.02 | 17,738.98 | 4,585,901 |
| 2024-06-25 | 31,700.02 | 32,300.02 | 31,600.02 | 32,100.02 | 17,794.42 | 3,989,320 |
| 2024-06-24 | 34,700.02 | 34,700.02 | 31,600.02 | 31,700.02 | 17,572.68 | 14,034,314 |
| 2024-06-21 | 34,200.02 | 35,000.02 | 33,800.02 | 34,700.02 | 19,235.71 | 5,124,480 |
| 2024-06-20 | 34,300.02 | 34,600.02 | 33,600.02 | 34,200.02 | 18,958.54 | 5,608,543 |
| 2024-06-19 | 34,200.02 | 34,400.02 | 33,700.02 | 34,300.02 | 19,013.97 | 4,635,977 |
| 2024-06-18 | 33,600.02 | 34,300.02 | 33,500.02 | 34,200.02 | 18,958.54 | 6,036,961 |
| 2024-06-17 | 34,000.02 | 34,000.02 | 33,100.02 | 33,600.02 | 18,625.93 | 6,697,722 |
| 2024-06-14 | 35,300.02 | 35,600.02 | 33,900.02 | 33,900.02 | 18,792.23 | 8,585,604 |
| 2024-06-13 | 34,900.02 | 35,300.02 | 34,700.02 | 35,100.02 | 19,457.45 | 3,855,868 |
| 2024-06-12 | 34,000.02 | 35,000.02 | 34,000.02 | 34,900.02 | 19,346.58 | 5,578,634 |
| 2024-06-11 | 33,600.02 | 34,700.02 | 33,600.02 | 34,300.02 | 19,013.97 | 7,439,796 |
| 2024-06-10 | 33,400.02 | 34,000.02 | 33,000.02 | 33,600.02 | 18,625.93 | 5,403,318 |
| 2024-06-07 | 33,800.02 | 33,900.02 | 32,900.02 | 33,200.02 | 18,404.19 | 5,603,033 |
| 2024-06-06 | 34,000.02 | 34,200.02 | 33,400.02 | 33,500.02 | 18,570.50 | 3,628,038 |
| 2024-06-05 | 33,600.02 | 34,500.02 | 33,400.02 | 33,800.02 | 18,736.80 | 7,418,870 |
| 2024-06-04 | 32,800.02 | 34,100.02 | 32,800.02 | 33,500.02 | 18,570.50 | 4,479,787 |
| 2024-06-03 | 33,100.02 | 33,800.02 | 33,100.02 | 33,200.02 | 18,404.19 | 5,822,057 |
| 2024-05-31 | 32,900.02 | 33,800.02 | 32,900.02 | 33,000.02 | 18,293.33 | 4,169,477 |
| 2024-05-30 | 33,500.02 | 33,900.02 | 32,300.02 | 33,600.02 | 18,625.93 | 11,280,551 |
| 2024-05-29 | 34,300.02 | 34,300.02 | 33,200.02 | 33,500.02 | 18,570.50 | 5,748,758 |
| 2024-05-28 | 32,600.02 | 34,400.02 | 32,600.02 | 34,200.02 | 18,958.54 | 12,132,154 |
| 2024-05-27 | 32,300.02 | 33,000.02 | 31,700.02 | 32,600.02 | 18,071.59 | 5,535,172 |
| 2024-05-24 | 33,000.02 | 33,200.02 | 31,000.02 | 32,000.02 | 17,738.98 | 11,613,768 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 1,000.0000 VND |
| 2025-08-19 | 1,200.0001 VND |
| 2024-07-24 | 1,200.0007 VND |
| 2020-06-15 | 1,000.0017 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.