MB Securities JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	26,500.02	27,000.02	26,000.01	26,200.01	14,523.79	9,705,801
2024-02-22	27,000.02	27,100.02	26,300.01	26,500.02	14,690.10	7,175,144
2024-02-21	27,300.02	27,300.02	26,700.02	27,000.02	14,967.27	5,378,041
2024-02-20	27,300.02	27,800.02	27,100.02	27,300.02	15,133.57	6,458,076
2024-02-19	27,200.02	27,400.02	26,400.01	27,100.02	15,022.70	9,287,155
2024-02-16	27,100.02	27,700.02	26,900.02	27,200.02	15,078.14	3,864,239
2024-02-15	27,100.02	27,200.02	26,700.02	27,100.02	15,022.70	4,448,338
2024-02-07	26,800.02	27,300.02	26,600.02	27,000.02	14,967.27	4,115,739
2024-02-06	27,300.02	27,400.02	26,600.02	26,700.02	14,800.96	7,247,121
2024-02-05	26,700.02	27,400.02	26,300.01	27,100.02	15,022.70	5,318,238
2024-02-02	25,900.01	27,500.02	25,900.01	26,600.02	14,745.53	7,533,562
2024-02-01	25,700.01	25,900.01	25,500.01	25,900.01	14,357.49	4,354,224
2024-01-31	24,900.01	26,200.01	24,900.01	25,700.01	14,246.62	14,182,768
2024-01-30	24,600.01	24,900.01	24,200.01	24,900.01	13,803.15	5,028,091
2024-01-29	24,600.01	24,800.01	24,400.01	24,600.01	13,636.84	3,718,460
2024-01-26	24,700.01	24,900.01	24,500.01	24,600.01	13,636.84	5,946,323
2024-01-25	24,400.01	24,800.01	24,300.01	24,700.01	13,692.28	5,260,150
2024-01-24	24,200.01	24,900.01	24,100.01	24,400.01	13,525.97	12,696,981
2024-01-23	24,000.01	24,300.01	23,800.01	24,200.01	13,415.11	6,003,747
2024-01-22	23,400.01	24,100.01	23,200.01	24,100.01	13,359.67	7,781,665
2024-01-19	23,600.01	24,000.01	23,300.01	23,400.01	12,971.63	6,662,689
2024-01-18	21,400.01	24,200.01	21,400.01	23,600.01	13,082.50	4,029,256
2024-01-17	23,300.01	24,500.01	23,100.01	23,700.01	13,137.93	13,471,974
2024-01-16	22,700.01	23,300.01	22,500.01	23,300.01	12,916.20	5,617,153
2024-01-15	23,300.01	23,600.01	22,700.01	22,700.01	12,583.59	5,714,808
2024-01-12	23,600.01	23,800.01	23,000.01	23,200.01	12,860.76	8,257,663
2024-01-11	23,000.01	23,800.01	22,900.01	23,400.01	12,971.63	12,223,540
2024-01-10	22,900.01	23,100.01	22,500.01	22,700.01	12,583.59	7,473,738
2024-01-09	22,600.01	23,400.01	22,600.01	22,900.01	12,694.46	5,235,724
2024-01-08	23,200.01	23,400.01	22,900.01	23,200.01	12,860.76	6,493,017
2024-01-05	22,700.01	23,000.01	22,600.01	22,900.01	12,694.46	3,578,518
2024-01-04	22,700.01	23,400.01	22,700.01	22,700.01	12,583.59	11,617,412
2024-01-03	22,600.01	22,700.01	22,400.01	22,700.01	12,583.59	3,934,240
2024-01-02	22,900.01	23,000.01	22,500.01	22,500.01	12,472.72	5,152,616
2023-12-29	22,800.01	22,900.01	22,600.01	22,700.01	12,583.59	4,398,576
2023-12-28	20,600.01	23,000.01	20,600.01	22,800.01	12,639.03	3,251,116
2023-12-27	22,800.01	23,200.01	22,800.01	22,800.01	12,639.03	4,946,609
2023-12-26	20,500.01	22,900.01	20,500.01	22,700.01	12,583.59	4,419,187
2023-12-25	22,600.01	22,900.01	22,400.01	22,700.01	12,583.59	4,813,884
2023-12-22	23,000.01	23,300.01	22,300.01	22,600.01	12,528.16	6,160,396
2023-12-21	21,300.01	23,100.01	21,300.01	22,900.01	12,694.46	3,122,057
2023-12-20	23,100.01	23,300.01	22,900.01	23,000.01	12,749.89	5,431,644
2023-12-19	22,200.01	23,100.01	20,300.01	23,100.01	12,805.33	7,218,558
2023-12-18	22,600.01	22,800.01	22,100.01	22,500.01	12,472.72	4,718,589
2023-12-15	22,000.01	23,000.01	22,000.01	22,600.01	12,528.16	8,180,325
2023-12-14	22,300.01	22,700.01	21,900.01	22,000.01	12,195.55	5,175,438
2023-12-13	22,400.01	22,800.01	21,800.01	21,900.01	12,140.12	6,692,376
2023-12-12	20,300.01	22,600.01	20,300.01	22,400.01	12,417.29	3,348,527
2023-12-11	22,000.01	22,600.01	21,700.01	22,500.01	12,472.72	5,440,131
2023-12-08	22,600.01	22,700.01	21,600.01	22,000.01	12,195.55	6,289,731
2023-12-07	23,400.01	23,500.01	22,100.01	22,600.01	12,528.16	16,577,878
2023-12-06	23,200.01	23,500.01	23,000.01	23,400.01	12,971.63	6,417,179
2023-12-05	23,100.01	23,500.01	22,800.01	23,200.01	12,860.76	8,384,999
2023-12-04	21,800.01	23,500.01	21,700.01	23,000.01	12,749.89	13,170,734
2023-12-01	21,500.01	21,900.01	21,200.01	21,700.01	12,029.25	6,336,803
2023-11-30	21,300.01	21,900.01	21,300.01	21,400.01	11,862.94	6,822,412
2023-11-29	21,500.01	21,900.01	21,300.01	21,600.01	11,973.81	7,365,052
2023-11-28	20,900.01	21,500.01	20,300.01	21,400.01	11,862.94	7,489,127
2023-11-27	21,500.01	21,600.01	20,800.01	20,900.01	11,585.77	4,626,756
2023-11-24	20,000.01	21,500.01	19,900.01	21,500.01	11,918.38	11,296,870

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.