MB Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 18,400.01 | 18,600.01 | 18,000.01 | 18,200.01 | 8,773.08 | 1,258,492 |
| 2022-09-14 | 17,600.01 | 18,400.01 | 17,000.01 | 18,300.01 | 8,821.29 | 3,166,013 |
| 2022-09-13 | 18,000.01 | 18,000.01 | 17,600.01 | 17,900.01 | 8,628.47 | 1,288,585 |
| 2022-09-12 | 18,300.01 | 18,500.01 | 17,800.01 | 17,800.01 | 8,580.27 | 1,141,190 |
| 2022-09-09 | 16,100.01 | 18,500.01 | 16,100.01 | 18,000.01 | 8,676.67 | 2,686,939 |
| 2022-09-08 | 16,700.01 | 18,900.01 | 16,700.01 | 17,800.01 | 8,580.27 | 3,098,529 |
| 2022-09-07 | 19,200.01 | 19,500.01 | 18,500.01 | 18,500.01 | 8,917.69 | 3,153,851 |
| 2022-09-06 | 19,300.01 | 19,600.01 | 19,200.01 | 19,300.01 | 9,303.32 | 2,380,842 |
| 2022-09-05 | 19,400.01 | 19,700.01 | 19,000.01 | 19,200.01 | 9,255.12 | 1,569,796 |
| 2022-08-31 | 19,300.01 | 19,600.01 | 18,900.01 | 19,400.01 | 9,351.53 | 1,779,915 |
| 2022-08-30 | 19,600.01 | 20,100.01 | 19,300.01 | 19,300.01 | 9,303.32 | 2,422,981 |
| 2022-08-29 | 19,700.01 | 19,700.01 | 18,500.01 | 19,500.01 | 9,399.73 | 5,301,696 |
| 2022-08-26 | 20,400.01 | 20,500.01 | 19,600.01 | 19,800.01 | 9,544.34 | 4,023,292 |
| 2022-08-25 | 20,400.01 | 20,800.01 | 20,300.01 | 20,400.01 | 9,833.56 | 3,406,459 |
| 2022-08-24 | 18,600.01 | 20,800.01 | 18,600.01 | 20,400.01 | 9,833.56 | 3,294,469 |
| 2022-08-23 | 19,600.01 | 20,600.01 | 18,800.01 | 20,600.01 | 9,929.97 | 6,877,164 |
| 2022-08-22 | 20,000.01 | 20,200.01 | 19,400.01 | 19,500.01 | 9,399.73 | 3,183,928 |
| 2022-08-19 | 20,100.01 | 20,600.01 | 19,800.01 | 20,000.01 | 9,640.75 | 2,851,826 |
| 2022-08-18 | 19,900.01 | 20,500.01 | 19,600.01 | 20,300.01 | 9,785.36 | 3,543,228 |
| 2022-08-17 | 20,000.01 | 20,400.01 | 19,800.01 | 19,900.01 | 9,592.55 | 3,677,563 |
| 2022-08-16 | 20,400.01 | 20,500.01 | 20,000.01 | 20,200.01 | 9,737.16 | 2,290,124 |
| 2022-08-15 | 20,500.01 | 21,200.01 | 20,300.01 | 20,400.01 | 9,833.56 | 2,940,721 |
| 2022-08-12 | 19,400.01 | 20,500.01 | 19,000.01 | 20,500.01 | 9,881.77 | 4,263,345 |
| 2022-08-11 | 24,800.03 | 25,300.03 | 24,100.03 | 24,400.03 | 9,023.14 | 9,151,096 |
| 2022-08-10 | 25,100.03 | 25,200.03 | 24,700.03 | 24,700.03 | 9,134.08 | 5,957,392 |
| 2022-08-09 | 25,300.03 | 25,400.03 | 24,700.03 | 25,100.03 | 9,282.00 | 5,174,764 |
| 2022-08-08 | 24,900.03 | 25,500.03 | 24,900.03 | 25,100.03 | 9,282.00 | 5,898,912 |
| 2022-08-05 | 23,500.03 | 25,000.03 | 23,400.03 | 25,000.03 | 9,245.02 | 7,572,059 |
| 2022-08-04 | 23,900.03 | 24,300.03 | 23,300.03 | 23,600.03 | 8,727.30 | 4,651,239 |
| 2022-08-03 | 23,000.03 | 24,000.03 | 22,800.03 | 23,900.03 | 8,838.24 | 5,024,374 |
| 2022-08-02 | 23,700.03 | 23,900.03 | 23,000.03 | 23,300.03 | 8,616.36 | 4,593,300 |
| 2022-08-01 | 22,200.03 | 24,000.03 | 22,200.03 | 23,700.03 | 8,764.28 | 5,691,656 |
| 2022-07-29 | 22,300.03 | 22,900.03 | 22,000.02 | 22,300.03 | 8,246.56 | 3,649,453 |
| 2022-07-28 | 21,900.02 | 23,600.03 | 21,600.02 | 22,200.03 | 8,209.58 | 4,579,503 |
| 2022-07-27 | 20,800.02 | 21,700.02 | 20,400.02 | 21,500.02 | 7,950.72 | 4,478,240 |
| 2022-07-26 | 21,000.02 | 21,400.02 | 20,600.02 | 20,800.02 | 7,691.86 | 2,029,516 |
| 2022-07-25 | 20,300.02 | 21,400.02 | 19,900.02 | 21,000.02 | 7,765.82 | 3,726,540 |
| 2022-07-22 | 21,000.02 | 21,300.02 | 20,300.02 | 20,300.02 | 7,506.96 | 3,868,413 |
| 2022-07-21 | 21,500.02 | 21,500.02 | 20,700.02 | 20,800.02 | 7,691.86 | 2,533,066 |
| 2022-07-20 | 20,200.02 | 21,800.02 | 20,200.02 | 21,300.02 | 7,876.76 | 5,440,627 |
| 2022-07-19 | 19,400.02 | 20,300.02 | 19,000.02 | 20,100.02 | 7,433.00 | 5,601,485 |
| 2022-07-18 | 19,500.02 | 20,000.02 | 19,300.02 | 19,400.02 | 7,174.14 | 3,859,546 |
| 2022-07-15 | 20,000.02 | 20,500.02 | 19,400.02 | 19,400.02 | 7,174.14 | 2,951,090 |
| 2022-07-14 | 18,000.02 | 20,000.02 | 17,900.02 | 20,000.02 | 7,396.02 | 5,735,854 |
| 2022-07-13 | 18,400.02 | 18,800.02 | 18,000.02 | 18,200.02 | 6,730.38 | 2,048,398 |
| 2022-07-12 | 17,900.02 | 18,400.02 | 17,700.02 | 18,400.02 | 6,804.34 | 1,786,302 |
| 2022-07-11 | 18,400.02 | 18,800.02 | 17,500.02 | 17,900.02 | 6,619.43 | 2,557,724 |
| 2022-07-08 | 17,400.02 | 18,600.02 | 17,400.02 | 18,400.02 | 6,804.34 | 2,747,216 |
| 2022-07-07 | 17,100.02 | 17,600.02 | 16,800.02 | 17,400.02 | 6,434.53 | 1,728,293 |
| 2022-07-06 | 18,000.02 | 18,200.02 | 17,000.02 | 17,200.02 | 6,360.57 | 2,499,325 |
| 2022-07-05 | 18,600.02 | 18,800.02 | 18,000.02 | 18,200.02 | 6,730.38 | 2,742,054 |
| 2022-07-04 | 17,700.02 | 18,900.02 | 17,700.02 | 18,600.02 | 6,878.30 | 3,455,225 |
| 2022-07-01 | 16,600.02 | 18,200.02 | 16,100.02 | 17,700.02 | 6,545.47 | 2,907,327 |
| 2022-06-30 | 17,600.02 | 18,600.02 | 16,600.02 | 16,600.02 | 6,138.69 | 3,610,158 |
| 2022-06-29 | 17,600.02 | 18,200.02 | 17,300.02 | 17,600.02 | 6,508.49 | 2,627,296 |
| 2022-06-28 | 17,900.02 | 18,100.02 | 17,500.02 | 17,500.02 | 6,471.51 | 2,433,832 |
| 2022-06-27 | 16,900.02 | 17,900.02 | 16,600.02 | 17,900.02 | 6,619.43 | 2,618,551 |
| 2022-06-24 | 16,600.02 | 17,200.02 | 16,400.02 | 16,600.02 | 6,138.69 | 2,783,542 |
| 2022-06-23 | 16,700.02 | 17,000.02 | 15,500.02 | 16,800.02 | 6,212.65 | 1,609,837 |
| 2022-06-22 | 14,000.02 | 17,000.02 | 14,000.02 | 16,800.02 | 6,212.65 | 2,549,683 |
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.