MB Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	19,200.01	20,200.01	18,900.01	20,100.01	11,142.30	10,966,643
2023-08-29	19,000.01	19,200.01	18,700.01	19,100.01	10,587.96	5,210,013
2023-08-28	18,600.01	18,900.01	18,500.01	18,800.01	10,421.65	4,559,412
2023-08-25	18,500.01	18,900.01	18,300.01	18,600.01	10,310.78	5,529,494
2023-08-24	18,100.01	18,500.01	17,800.01	18,500.01	10,255.35	4,648,846
2023-08-23	18,100.01	18,600.01	17,900.01	18,000.01	9,978.18	2,716,637
2023-08-22	17,400.01	18,400.01	16,500.01	18,100.01	10,033.61	6,598,779
2023-08-21	16,500.01	17,800.01	16,500.01	17,400.01	9,645.57	5,478,539
2023-08-18	19,000.01	19,100.01	17,100.01	17,100.01	9,479.27	9,563,344
2023-08-17	18,900.01	19,500.01	18,900.01	19,000.01	10,532.52	6,942,878
2023-08-16	18,900.01	19,000.01	18,600.01	18,900.01	10,477.09	3,205,868
2023-08-15	19,100.01	19,300.01	18,800.01	18,900.01	10,477.09	3,038,550
2023-08-14	18,400.01	19,600.01	18,300.01	19,100.01	10,587.96	7,215,166
2023-08-11	18,000.01	18,300.01	17,700.01	18,300.01	10,144.48	3,204,451
2023-08-10	18,000.01	18,900.01	18,000.01	18,100.01	10,033.61	4,598,760
2023-08-09	21,300.01	21,400.01	20,700.01	20,800.01	10,026.38	8,964,124
2023-08-08	21,300.01	21,600.01	21,100.01	21,200.01	10,219.19	7,441,913
2023-08-07	20,800.01	21,500.01	20,800.01	21,200.01	10,219.19	6,908,053
2023-08-04	20,300.01	20,800.01	20,300.01	20,700.01	9,978.18	4,297,931
2023-08-03	20,800.01	20,900.01	20,300.01	20,300.01	9,785.36	5,060,386
2023-08-02	20,500.01	20,900.01	20,400.01	20,800.01	10,026.38	4,651,018
2023-08-01	21,200.01	21,300.01	20,500.01	20,500.01	9,881.77	6,824,876
2023-07-31	21,100.01	21,500.01	20,900.01	21,200.01	10,219.19	4,856,452
2023-07-28	20,600.01	21,200.01	20,500.01	21,100.01	10,170.99	9,507,414
2023-07-27	20,200.01	20,800.01	20,200.01	20,600.01	9,929.97	9,195,395
2023-07-26	20,100.01	20,300.01	20,000.01	20,300.01	9,785.36	3,754,786
2023-07-25	20,400.01	20,500.01	20,100.01	20,200.01	9,737.16	5,686,438
2023-07-24	20,300.01	20,600.01	20,000.01	20,200.01	9,737.16	7,534,243
2023-07-21	19,800.01	20,300.01	19,700.01	20,300.01	9,785.36	4,620,252
2023-07-20	19,900.01	20,000.01	19,500.01	19,700.01	9,496.14	6,092,206
2023-07-19	20,200.01	20,300.01	19,900.01	19,900.01	9,592.55	6,872,164
2023-07-18	20,400.01	20,500.01	20,100.01	20,200.01	9,737.16	3,460,136
2023-07-17	20,400.01	20,600.01	20,200.01	20,400.01	9,833.56	6,962,767
2023-07-14	20,500.01	20,600.01	20,000.01	20,400.01	9,833.56	6,444,088
2023-07-13	20,300.01	20,500.01	19,900.01	20,400.01	9,833.56	4,997,873
2023-07-12	20,400.01	20,800.01	19,900.01	20,200.01	9,737.16	8,929,586
2023-07-11	20,400.01	20,800.01	20,300.01	20,300.01	9,785.36	5,633,721
2023-07-10	19,900.01	20,800.01	19,800.01	20,600.01	9,929.97	8,071,000
2023-07-07	19,700.01	20,000.01	19,100.01	19,800.01	9,544.34	5,185,661
2023-07-06	19,500.01	20,000.01	19,200.01	19,700.01	9,496.14	9,096,286
2023-07-05	19,100.01	20,400.01	18,900.01	19,400.01	9,351.53	13,731,424
2023-07-04	18,500.01	19,000.01	18,400.01	18,900.01	9,110.51	3,852,710
2023-07-03	18,600.01	18,700.01	18,400.01	18,400.01	8,869.49	2,741,332
2023-06-30	18,400.01	18,700.01	18,400.01	18,500.01	8,917.69	3,580,756
2023-06-29	19,100.01	19,200.01	18,400.01	18,400.01	8,869.49	6,016,459
2023-06-28	19,300.01	19,500.01	19,000.01	19,100.01	9,206.92	3,459,839
2023-06-27	19,300.01	19,400.01	19,000.01	19,100.01	9,206.92	3,975,156
2023-06-26	19,500.01	19,500.01	18,100.01	19,300.01	9,303.32	7,021,351
2023-06-23	19,400.01	19,600.01	19,200.01	19,500.01	9,399.73	5,879,561
2023-06-22	19,400.01	19,600.01	19,200.01	19,300.01	9,303.32	4,963,797
2023-06-21	19,500.01	19,800.01	19,200.01	19,400.01	9,351.53	5,151,068
2023-06-20	18,900.01	19,300.01	18,800.01	19,200.01	9,255.12	3,345,788
2023-06-19	18,900.01	19,100.01	18,700.01	18,900.01	9,110.51	4,451,337
2023-06-16	18,700.01	19,800.01	18,700.01	18,900.01	9,110.51	11,166,113
2023-06-15	18,600.01	18,800.01	18,500.01	18,700.01	9,014.10	3,784,173
2023-06-14	18,500.01	19,200.01	18,500.01	18,600.01	8,965.90	13,295,347
2023-06-13	18,400.01	18,700.01	18,200.01	18,500.01	8,917.69	6,320,976
2023-06-12	18,400.01	18,600.01	18,000.01	18,400.01	8,869.49	4,737,373
2023-06-09	18,000.01	18,300.01	17,700.01	18,300.01	8,821.29	6,085,789
2023-06-08	18,700.01	18,800.01	18,000.01	18,000.01	8,676.67	7,362,322

← NewerPage 14 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.