MB Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	13,900.00	13,900.00	13,400.00	13,500.00	6,507.51	4,234,128
2023-03-09	13,900.00	14,000.00	13,700.00	13,900.00	6,700.32	2,740,200
2023-03-08	13,300.00	13,900.00	13,200.00	13,900.00	6,700.32	4,044,369
2023-03-07	13,000.00	13,600.00	13,000.00	13,500.00	6,507.51	3,311,863
2023-03-06	13,000.00	13,600.00	13,000.00	13,100.00	6,314.69	2,296,513
2023-03-03	13,500.00	13,700.00	13,000.00	13,000.00	6,266.49	2,468,249
2023-03-02	13,500.00	13,600.00	13,300.00	13,400.00	6,459.30	1,490,504
2023-03-01	12,900.00	13,500.00	12,800.00	13,500.00	6,507.51	2,235,208
2023-02-28	12,800.00	13,200.00	12,800.00	12,900.00	6,218.28	1,892,307
2023-02-27	13,500.00	13,500.00	12,800.00	12,800.00	6,170.08	4,087,688
2023-02-24	13,900.00	14,000.00	13,500.00	13,500.00	6,507.51	2,496,106
2023-02-23	13,800.00	13,900.00	13,300.00	13,900.00	6,700.32	3,632,044
2023-02-22	14,400.00	14,500.00	13,800.00	13,800.00	6,652.12	6,844,602
2023-02-21	14,800.00	14,900.01	14,500.00	14,600.00	7,037.75	4,204,087
2023-02-20	13,700.00	14,800.00	13,600.00	14,800.00	7,134.15	5,792,613
2023-02-17	13,800.00	13,900.00	13,500.00	13,600.00	6,555.71	1,779,166
2023-02-16	13,500.00	13,800.00	13,500.00	13,800.00	6,652.12	2,355,516
2023-02-15	12,900.00	13,600.00	12,900.00	13,400.00	6,459.30	2,133,543
2023-02-14	12,900.00	13,200.00	12,800.00	12,900.00	6,218.28	1,200,787
2023-02-13	13,400.00	13,500.00	12,500.00	12,800.00	6,170.08	5,140,526
2023-02-10	13,700.00	13,800.00	13,400.00	13,400.00	6,459.30	2,355,134
2023-02-09	14,000.00	14,100.00	13,700.00	13,700.00	6,603.91	1,321,581
2023-02-08	13,600.00	14,100.00	13,500.00	14,000.00	6,748.52	3,382,216
2023-02-07	14,100.00	14,400.00	13,500.00	13,600.00	6,555.71	5,536,368
2023-02-06	14,400.00	14,400.00	13,800.00	14,100.00	6,796.73	2,535,648
2023-02-03	14,300.00	14,400.00	14,000.00	14,100.00	6,796.73	2,205,837
2023-02-02	14,100.00	14,300.00	13,900.00	14,100.00	6,796.73	4,524,012
2023-02-01	15,300.01	15,500.01	13,900.00	14,000.00	6,748.52	7,833,900
2023-01-31	14,900.01	15,200.01	14,500.00	15,200.01	7,326.97	4,546,757
2023-01-30	15,100.00	15,400.01	14,400.00	14,900.01	7,182.36	5,648,487
2023-01-27	15,300.01	16,000.01	15,000.01	15,000.01	7,230.56	3,456,044
2023-01-19	14,900.01	15,500.01	14,700.00	15,300.01	7,375.17	5,051,112
2023-01-18	15,200.01	15,200.01	14,800.00	15,000.01	7,230.56	4,049,982
2023-01-17	14,500.00	15,100.00	14,500.00	15,100.00	7,278.77	4,674,108
2023-01-16	14,100.00	14,600.00	14,000.00	14,300.00	6,893.14	3,243,002
2023-01-13	14,300.00	14,800.00	14,000.00	14,100.00	6,796.73	5,019,532
2023-01-12	14,300.00	14,400.00	13,900.00	14,200.00	6,844.93	2,969,732
2023-01-11	13,400.00	14,600.00	13,400.00	14,200.00	6,844.93	5,267,165
2023-01-10	13,200.00	14,100.00	12,500.00	13,900.00	6,700.32	3,805,775
2023-01-09	14,000.00	14,200.00	13,600.00	13,600.00	6,555.71	2,615,517
2023-01-06	12,200.00	14,300.00	12,200.00	13,700.00	6,603.91	7,973,377
2023-01-05	12,900.00	13,600.00	12,600.00	13,400.00	6,459.30	3,073,450
2023-01-04	12,800.00	13,900.00	12,700.00	13,300.00	6,411.10	3,457,464
2023-01-03	11,500.00	13,500.00	11,500.00	13,500.00	6,507.51	5,652,423
2022-12-30	12,300.00	12,700.00	12,300.00	12,300.00	5,929.06	2,293,067
2022-12-29	12,800.00	12,900.00	12,100.00	12,300.00	5,929.06	1,634,480
2022-12-28	12,900.00	13,100.00	12,500.00	12,800.00	6,170.08	2,525,668
2022-12-27	10,600.00	12,800.00	10,600.00	12,800.00	6,170.08	2,888,062
2022-12-26	12,000.00	12,800.00	11,600.00	11,700.00	5,639.84	4,240,466
2022-12-23	13,200.00	13,200.00	12,600.00	12,800.00	6,170.08	2,162,547
2022-12-22	11,700.00	13,500.00	11,700.00	13,200.00	6,362.89	2,175,047
2022-12-21	12,100.00	13,900.00	12,100.00	13,000.00	6,266.49	5,940,158
2022-12-20	13,400.00	14,000.00	13,100.00	13,400.00	6,459.30	6,261,223
2022-12-19	13,900.00	14,800.00	13,800.00	13,800.00	6,652.12	7,826,912
2022-12-16	13,100.00	14,400.00	13,100.00	14,000.00	6,748.52	4,879,064
2022-12-15	13,900.00	14,300.00	13,000.00	14,100.00	6,796.73	3,240,663
2022-12-14	14,300.00	14,800.00	13,900.00	14,000.00	6,748.52	5,217,312
2022-12-13	11,700.00	14,200.00	11,700.00	14,200.00	6,844.93	5,799,245
2022-12-12	14,000.00	14,700.00	13,000.00	13,000.00	6,266.49	6,276,117
2022-12-09	14,600.00	14,700.00	13,700.00	14,000.00	6,748.52	4,855,340

← NewerPage 16 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.