MB Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	20,000.01	21,500.01	19,900.01	21,500.01	11,918.38	11,296,870
2023-11-23	22,000.01	22,300.01	19,900.01	19,900.01	11,031.43	7,787,186
2023-11-22	21,700.01	22,000.01	21,500.01	22,000.01	12,195.55	9,367,947
2023-11-21	21,500.01	21,800.01	21,300.01	21,600.01	11,973.81	6,456,271
2023-11-20	20,500.01	21,700.01	19,900.01	21,400.01	11,862.94	9,563,432
2023-11-17	21,600.01	21,800.01	20,500.01	20,600.01	11,419.47	11,450,236
2023-11-16	21,100.01	21,500.01	20,800.01	21,500.01	11,918.38	4,887,056
2023-11-15	21,000.01	22,200.01	20,900.01	21,100.01	11,696.64	8,962,424
2023-11-14	20,700.01	21,300.01	20,500.01	20,900.01	11,585.77	5,923,102
2023-11-13	20,400.01	20,900.01	19,900.01	20,600.01	11,419.47	6,000,050
2023-11-10	20,400.01	21,200.01	20,100.01	20,400.01	11,308.60	9,269,836
2023-11-09	20,600.01	21,500.01	20,400.01	20,400.01	11,308.60	11,260,744
2023-11-08	18,700.01	20,500.01	18,400.01	20,500.01	11,364.04	11,055,417
2023-11-07	18,700.01	19,200.01	18,300.01	18,700.01	10,366.22	6,408,033
2023-11-06	18,700.01	18,900.01	18,400.01	18,700.01	10,366.22	5,178,537
2023-11-03	18,900.01	19,000.01	18,100.01	18,400.01	10,199.92	5,558,522
2023-11-02	17,500.01	18,800.01	17,500.01	18,600.01	10,310.78	8,775,946
2023-11-01	15,900.01	17,400.01	14,400.01	17,300.01	9,590.14	7,109,687
2023-10-31	17,000.01	17,600.01	15,800.01	16,000.01	8,869.49	8,871,934
2023-10-30	18,600.01	18,600.01	17,200.01	17,200.01	9,534.70	3,922,818
2023-10-27	18,000.01	18,700.01	16,600.01	18,500.01	10,255.35	5,350,236
2023-10-26	19,700.01	19,900.01	18,000.01	18,100.01	10,033.61	14,350,897
2023-10-25	20,500.01	20,800.01	19,800.01	19,900.01	11,031.43	5,342,195
2023-10-24	20,300.01	20,700.01	19,900.01	20,400.01	11,308.60	3,738,998
2023-10-23	20,700.01	20,800.01	19,800.01	20,200.01	11,197.73	3,792,639
2023-10-20	19,800.01	20,800.01	18,700.01	20,700.01	11,474.90	10,736,145
2023-10-19	20,900.01	21,000.01	19,800.01	19,800.01	10,976.00	6,258,287
2023-10-18	20,400.01	21,300.01	19,100.01	20,800.01	11,530.34	13,580,954
2023-10-17	22,000.01	22,500.01	20,400.01	20,400.01	11,308.60	8,038,143
2023-10-16	22,800.01	23,200.01	22,000.01	22,000.01	12,195.55	7,383,560
2023-10-13	23,200.01	23,400.01	22,400.01	22,900.01	12,694.46	9,177,607
2023-10-12	23,500.01	23,800.01	22,800.01	23,200.01	12,860.76	8,632,068
2023-10-11	22,600.01	23,500.01	22,100.01	23,500.01	13,027.07	9,130,366
2023-10-10	22,500.01	23,700.01	22,400.01	22,500.01	12,472.72	11,823,243
2023-10-09	22,000.01	22,600.01	21,700.01	22,400.01	12,417.29	7,217,440
2023-10-06	20,700.01	22,100.01	20,600.01	22,000.01	12,195.55	6,701,695
2023-10-05	21,900.01	22,000.01	20,600.01	20,900.01	11,585.77	7,030,008
2023-10-04	20,600.01	22,500.01	19,700.01	21,700.01	12,029.25	7,740,193
2023-10-03	21,900.01	22,000.01	20,000.01	20,600.01	11,419.47	12,912,906
2023-10-02	22,800.01	22,900.01	21,900.01	22,000.01	12,195.55	8,109,234
2023-09-29	23,400.01	23,400.01	22,200.01	22,800.01	12,639.03	7,802,567
2023-09-28	22,000.01	23,400.01	22,000.01	22,900.01	12,694.46	9,624,265
2023-09-27	20,700.01	22,700.01	20,700.01	22,700.01	12,583.59	10,053,269
2023-09-26	19,700.01	21,600.01	19,200.01	20,700.01	11,474.90	10,258,117
2023-09-25	21,800.01	22,300.01	19,700.01	19,700.01	10,920.56	9,230,421
2023-09-22	23,000.01	23,000.01	21,200.01	21,800.01	12,084.68	12,088,678
2023-09-21	24,500.01	24,600.01	23,300.01	23,400.01	12,971.63	8,144,675
2023-09-20	24,100.01	25,000.01	24,100.01	24,500.01	13,581.41	5,129,452
2023-09-19	23,300.01	24,100.01	23,000.01	24,100.01	13,359.67	5,241,861
2023-09-18	23,400.01	23,800.01	22,900.01	23,500.01	13,027.07	5,485,386
2023-09-15	23,700.01	23,900.01	22,700.01	23,400.01	12,971.63	5,610,478
2023-09-14	23,000.01	24,300.01	22,800.01	23,600.01	13,082.50	9,698,820
2023-09-13	23,100.01	23,800.01	22,400.01	23,000.01	12,749.89	7,948,465
2023-09-12	20,900.01	23,100.01	20,800.01	23,100.01	12,805.33	9,617,967
2023-09-11	21,100.01	21,600.01	20,800.01	21,000.01	11,641.21	6,852,345
2023-09-08	21,000.01	21,200.01	20,700.01	21,000.01	11,641.21	3,903,268
2023-09-07	21,100.01	21,300.01	20,700.01	20,900.01	11,585.77	5,143,160
2023-09-06	20,400.01	21,600.01	20,100.01	21,100.01	11,696.64	6,337,598
2023-09-05	20,400.01	20,800.01	20,200.01	20,400.01	11,308.60	5,832,939
2023-08-31	20,100.01	20,600.01	20,100.01	20,400.01	11,308.60	5,581,136

← NewerPage 13 of 21 · 1,247 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.