MB Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 31,200.02 | 33,200.02 | 31,200.02 | 33,200.02 | 18,404.19 | 8,009,268 |
| 2024-05-22 | 32,800.02 | 33,400.02 | 31,800.02 | 32,700.02 | 18,127.02 | 7,484,660 |
| 2024-05-21 | 31,900.02 | 32,800.02 | 31,500.02 | 32,800.02 | 18,182.46 | 10,532,117 |
| 2024-05-20 | 31,800.02 | 32,400.02 | 31,500.02 | 32,000.02 | 17,738.98 | 6,696,097 |
| 2024-05-17 | 30,000.02 | 32,300.02 | 30,000.02 | 31,800.02 | 17,628.11 | 13,186,573 |
| 2024-05-16 | 30,000.02 | 30,500.02 | 29,700.02 | 30,000.02 | 16,630.30 | 6,166,308 |
| 2024-05-15 | 29,000.02 | 30,400.02 | 28,800.02 | 29,900.02 | 16,574.86 | 12,482,886 |
| 2024-05-14 | 29,100.02 | 29,200.02 | 28,700.02 | 28,900.02 | 16,020.52 | 2,972,274 |
| 2024-05-13 | 28,700.02 | 29,300.02 | 28,300.02 | 29,000.02 | 16,075.95 | 8,329,558 |
| 2024-05-10 | 28,300.02 | 28,600.02 | 27,800.02 | 28,600.02 | 15,854.22 | 4,448,860 |
| 2024-05-09 | 28,500.02 | 28,800.02 | 28,000.02 | 28,300.02 | 15,687.91 | 4,273,228 |
| 2024-05-08 | 27,800.02 | 28,700.02 | 27,400.02 | 28,500.02 | 15,798.78 | 9,167,194 |
| 2024-05-07 | 27,800.02 | 27,900.02 | 27,500.02 | 27,800.02 | 15,410.74 | 3,498,637 |
| 2024-05-06 | 26,700.02 | 28,000.02 | 26,700.02 | 27,700.02 | 15,355.31 | 7,427,155 |
| 2024-05-03 | 26,800.02 | 27,400.02 | 26,600.02 | 26,700.02 | 14,800.96 | 4,345,537 |
| 2024-05-02 | 27,000.02 | 27,000.02 | 26,100.01 | 26,800.02 | 14,856.40 | 2,758,049 |
| 2024-04-26 | 27,400.02 | 27,400.02 | 26,800.02 | 27,000.02 | 14,967.27 | 4,302,025 |
| 2024-04-25 | 27,900.02 | 27,900.02 | 27,100.02 | 27,600.02 | 15,299.87 | 3,521,348 |
| 2024-04-24 | 24,100.01 | 27,900.02 | 24,100.01 | 27,900.02 | 15,466.18 | 6,038,435 |
| 2024-04-23 | 27,500.02 | 27,700.02 | 26,000.01 | 26,700.02 | 14,800.96 | 6,678,121 |
| 2024-04-22 | 25,900.01 | 27,700.02 | 25,900.01 | 27,300.02 | 15,133.57 | 6,088,789 |
| 2024-04-19 | 27,000.02 | 27,100.02 | 25,100.01 | 25,600.01 | 14,191.19 | 13,238,467 |
| 2024-04-17 | 28,600.02 | 28,700.02 | 27,000.02 | 27,000.02 | 14,967.27 | 7,707,911 |
| 2024-04-16 | 28,000.02 | 28,500.02 | 27,000.02 | 28,500.02 | 15,798.78 | 8,369,417 |
| 2024-04-15 | 29,900.02 | 30,300.02 | 27,500.02 | 27,900.02 | 15,466.18 | 13,085,479 |
| 2024-04-12 | 29,000.02 | 29,700.02 | 28,800.02 | 29,600.02 | 16,408.56 | 5,656,282 |
| 2024-04-11 | 28,900.02 | 29,100.02 | 27,800.02 | 29,000.02 | 16,075.95 | 4,806,112 |
| 2024-04-10 | 29,400.02 | 29,400.02 | 28,800.02 | 28,800.02 | 15,965.08 | 2,622,974 |
| 2024-04-09 | 28,300.02 | 29,300.02 | 28,300.02 | 29,200.02 | 16,186.82 | 4,045,899 |
| 2024-04-08 | 28,300.02 | 28,700.02 | 28,000.02 | 28,300.02 | 15,687.91 | 4,865,682 |
| 2024-04-05 | 29,200.02 | 29,400.02 | 28,300.02 | 28,300.02 | 15,687.91 | 7,434,565 |
| 2024-04-04 | 29,800.02 | 29,800.02 | 29,300.02 | 29,400.02 | 16,297.69 | 6,217,681 |
| 2024-04-03 | 30,800.02 | 30,900.02 | 29,700.02 | 29,700.02 | 16,463.99 | 9,918,723 |
| 2024-04-02 | 30,100.02 | 30,400.02 | 29,300.02 | 30,400.02 | 16,852.03 | 7,436,976 |
| 2024-04-01 | 30,300.02 | 30,500.02 | 29,600.02 | 30,000.02 | 16,630.30 | 7,584,443 |
| 2024-03-29 | 31,000.02 | 31,000.02 | 30,300.02 | 30,300.02 | 16,796.60 | 4,450,875 |
| 2024-03-28 | 29,500.02 | 30,800.02 | 29,500.02 | 30,800.02 | 17,073.77 | 10,472,976 |
| 2024-03-27 | 29,400.02 | 29,800.02 | 29,300.02 | 29,500.02 | 16,353.12 | 3,651,042 |
| 2024-03-26 | 28,800.02 | 29,300.02 | 28,600.02 | 29,300.02 | 16,242.26 | 5,433,425 |
| 2024-03-25 | 29,700.02 | 29,900.02 | 28,700.02 | 29,000.02 | 16,075.95 | 9,416,635 |
| 2024-03-22 | 30,000.02 | 30,000.02 | 29,300.02 | 29,700.02 | 16,463.99 | 8,555,060 |
| 2024-03-21 | 28,800.02 | 29,600.02 | 28,800.02 | 29,400.02 | 16,297.69 | 8,996,971 |
| 2024-03-20 | 28,300.02 | 28,700.02 | 28,100.02 | 28,700.02 | 15,909.65 | 5,065,463 |
| 2024-03-19 | 28,500.02 | 28,600.02 | 28,000.02 | 28,200.02 | 15,632.48 | 3,068,538 |
| 2024-03-18 | 29,700.02 | 29,800.02 | 27,000.02 | 28,500.02 | 15,798.78 | 15,405,334 |
| 2024-03-15 | 29,800.02 | 29,900.02 | 28,900.02 | 29,700.02 | 16,463.99 | 7,429,271 |
| 2024-03-14 | 29,400.02 | 30,300.02 | 29,100.02 | 29,800.02 | 16,519.43 | 10,376,776 |
| 2024-03-13 | 27,900.02 | 29,600.02 | 27,800.02 | 29,400.02 | 16,297.69 | 10,711,438 |
| 2024-03-12 | 28,000.02 | 28,300.02 | 27,400.02 | 27,900.02 | 15,466.18 | 8,571,247 |
| 2024-03-11 | 28,600.02 | 28,800.02 | 27,500.02 | 27,900.02 | 15,466.18 | 7,323,653 |
| 2024-03-08 | 29,200.02 | 29,400.02 | 28,500.02 | 28,600.02 | 15,854.22 | 11,387,918 |
| 2024-03-07 | 29,100.02 | 29,800.02 | 28,800.02 | 29,200.02 | 16,186.82 | 8,711,678 |
| 2024-03-06 | 29,100.02 | 29,500.02 | 28,300.02 | 29,000.02 | 16,075.95 | 7,533,344 |
| 2024-03-05 | 28,300.02 | 29,400.02 | 28,100.02 | 29,200.02 | 16,186.82 | 8,737,975 |
| 2024-03-04 | 28,500.02 | 29,100.02 | 28,300.02 | 28,300.02 | 15,687.91 | 7,817,408 |
| 2024-03-01 | 28,000.02 | 29,300.02 | 28,000.02 | 28,400.02 | 15,743.35 | 8,150,587 |
| 2024-02-29 | 27,900.02 | 28,500.02 | 27,600.02 | 27,900.02 | 15,466.18 | 6,769,525 |
| 2024-02-28 | 28,000.02 | 28,100.02 | 27,400.02 | 27,900.02 | 15,466.18 | 7,373,346 |
| 2024-02-27 | 28,000.02 | 28,400.02 | 27,800.02 | 27,900.02 | 15,466.18 | 7,074,264 |
| 2024-02-26 | 26,300.01 | 28,100.02 | 26,100.01 | 28,000.02 | 15,521.61 | 13,041,064 |
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.