MB Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	12,300.00	14,300.00	12,200.00	14,300.00	6,893.14	6,752,304
2022-12-07	13,000.00	14,000.00	12,900.00	13,000.00	6,266.49	7,880,843
2022-12-06	13,700.00	16,000.01	13,700.00	13,700.00	6,603.91	9,143,438
2022-12-05	14,900.01	15,400.01	14,600.00	15,200.01	7,326.97	7,217,265
2022-12-02	13,300.00	14,600.00	12,800.00	14,600.00	7,037.75	8,514,634
2022-12-01	14,000.00	14,400.00	13,200.00	13,300.00	6,411.10	7,936,640
2022-11-30	12,500.00	14,200.00	12,500.00	13,900.00	6,700.32	5,120,403
2022-11-29	13,300.00	14,200.00	12,800.00	13,800.00	6,652.12	7,601,941
2022-11-28	12,700.00	13,500.00	12,600.00	13,500.00	6,507.51	4,341,396
2022-11-25	10,900.00	12,300.00	10,900.00	12,300.00	5,929.06	3,086,980
2022-11-24	10,900.00	11,400.00	10,500.00	11,200.00	5,398.82	2,304,165
2022-11-23	11,600.00	11,800.00	10,900.00	10,900.00	5,254.21	1,634,181
2022-11-22	10,900.00	12,500.00	10,600.00	11,600.00	5,591.63	3,446,990
2022-11-21	10,100.00	11,500.00	10,100.00	11,400.00	5,495.23	1,856,812
2022-11-18	9,600.00	11,600.00	9,600.00	11,200.00	5,398.82	3,843,976
2022-11-17	10,000.00	10,700.00	10,000.00	10,600.00	5,109.60	2,115,788
2022-11-16	8,100.00	9,900.00	8,100.00	9,900.00	4,772.17	4,216,804
2022-11-15	9,100.00	10,000.00	9,000.00	9,000.00	4,338.34	3,183,361
2022-11-14	9,400.00	10,700.00	9,400.00	10,000.00	4,820.37	3,455,075
2022-11-11	9,900.00	11,500.00	9,700.00	10,400.00	5,013.19	2,153,611
2022-11-10	10,800.00	11,600.00	10,700.00	10,700.00	5,157.80	2,936,794
2022-11-09	10,700.00	12,300.00	10,700.00	11,800.00	5,688.04	1,096,427
2022-11-08	11,100.00	11,800.00	10,400.00	11,800.00	5,688.04	1,388,865
2022-11-07	11,200.00	12,600.00	11,200.00	11,200.00	5,398.82	2,767,163
2022-11-04	11,900.00	13,200.00	11,900.00	12,400.00	5,977.26	1,936,257
2022-11-03	13,200.00	13,600.00	12,900.00	13,200.00	6,362.89	1,642,661
2022-11-02	12,300.00	13,800.00	12,300.00	13,400.00	6,459.30	1,322,338
2022-11-01	13,500.00	14,100.00	13,500.00	13,600.00	6,555.71	1,876,460
2022-10-31	13,000.00	13,500.00	12,400.00	13,300.00	6,411.10	2,215,746
2022-10-28	13,000.00	13,500.00	12,800.00	12,900.00	6,218.28	1,955,482
2022-10-27	10,600.00	12,800.00	10,600.00	12,800.00	6,170.08	2,708,234
2022-10-26	10,900.00	12,500.00	10,900.00	11,700.00	5,639.84	1,151,571
2022-10-25	12,100.00	13,000.00	11,100.00	12,100.00	5,832.65	2,707,408
2022-10-24	13,500.00	13,800.00	12,100.00	12,100.00	5,832.65	3,735,540
2022-10-21	14,800.00	14,800.00	13,400.00	13,400.00	6,459.30	4,075,547
2022-10-20	15,000.01	15,100.00	14,800.00	14,800.00	7,134.15	829,880
2022-10-19	14,900.01	15,200.01	14,800.00	15,100.00	7,278.77	1,557,647
2022-10-18	15,300.01	15,500.01	14,800.00	14,800.00	7,134.15	1,759,757
2022-10-17	15,000.01	15,000.01	14,500.00	14,900.01	7,182.36	1,264,285
2022-10-14	14,700.00	15,700.01	14,700.00	15,000.01	7,230.56	3,153,229
2022-10-13	15,000.01	15,100.00	14,400.00	14,600.00	7,037.75	1,946,309
2022-10-12	13,000.00	15,500.01	13,000.00	14,900.01	7,182.36	2,168,226
2022-10-11	14,400.00	16,200.01	14,400.00	14,400.00	6,941.34	2,869,752
2022-10-10	15,200.01	16,200.01	14,000.00	16,000.01	7,712.60	2,243,414
2022-10-07	16,500.01	16,500.01	14,500.00	15,100.00	7,278.77	4,708,420
2022-10-06	16,900.01	17,100.01	15,900.01	16,000.01	7,712.60	2,959,379
2022-10-05	15,900.01	17,200.01	15,900.01	16,900.01	8,146.43	2,723,151
2022-10-04	16,100.01	16,600.01	15,800.01	15,800.01	7,616.19	3,304,154
2022-10-03	17,500.01	17,500.01	15,800.01	15,800.01	7,616.19	3,080,711
2022-09-30	16,500.01	17,500.01	15,900.01	17,500.01	8,435.66	5,028,769
2022-09-29	17,300.01	17,700.01	16,800.01	16,800.01	8,098.23	2,645,132
2022-09-28	16,500.01	17,500.01	16,400.01	17,000.01	8,194.64	3,990,855
2022-09-27	16,100.01	16,900.01	16,100.01	16,700.01	8,050.03	1,357,182
2022-09-26	16,700.01	17,000.01	15,700.01	16,400.01	7,905.41	3,008,717
2022-09-23	17,800.01	17,800.01	17,000.01	17,200.01	8,291.04	1,699,135
2022-09-22	15,300.01	17,800.01	15,300.01	17,700.01	8,532.06	2,543,902
2022-09-21	17,000.01	17,100.01	16,500.01	16,900.01	8,146.43	1,116,084
2022-09-20	16,000.01	17,100.01	15,900.01	17,000.01	8,194.64	2,634,617
2022-09-19	17,200.01	17,300.01	15,800.01	16,000.01	7,712.60	3,140,004
2022-09-16	18,200.01	18,200.01	17,200.01	17,200.01	8,291.04	1,639,359

← NewerPage 17 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.