MB Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 13,600.02 | 15,900.02 | 13,200.02 | 15,500.02 | 5,731.91 | 5,699,918 |
| 2022-06-20 | 14,600.02 | 16,700.02 | 14,600.02 | 14,600.02 | 5,399.09 | 2,261,374 |
| 2022-06-17 | 18,000.02 | 18,000.02 | 16,200.02 | 16,200.02 | 5,990.77 | 3,346,421 |
| 2022-06-16 | 18,600.02 | 19,500.02 | 17,600.02 | 18,000.02 | 6,656.42 | 1,594,194 |
| 2022-06-15 | 20,400.02 | 20,500.02 | 18,400.02 | 18,600.02 | 6,878.30 | 2,582,419 |
| 2022-06-14 | 20,600.02 | 21,000.02 | 19,800.02 | 20,400.02 | 7,543.94 | 1,232,895 |
| 2022-06-13 | 21,000.02 | 22,300.03 | 20,700.02 | 20,700.02 | 7,654.88 | 2,276,555 |
| 2022-06-10 | 23,500.03 | 23,900.03 | 22,800.03 | 22,900.03 | 8,468.44 | 1,671,322 |
| 2022-06-09 | 23,000.03 | 23,900.03 | 23,000.03 | 23,600.03 | 8,727.30 | 1,716,109 |
| 2022-06-08 | 22,500.03 | 23,500.03 | 22,400.03 | 22,900.03 | 8,468.44 | 1,828,800 |
| 2022-06-07 | 22,500.03 | 22,600.03 | 21,100.02 | 22,300.03 | 8,246.56 | 1,278,021 |
| 2022-06-06 | 22,300.03 | 23,500.03 | 22,200.03 | 22,500.03 | 8,320.52 | 1,264,074 |
| 2022-06-03 | 22,700.03 | 23,300.03 | 22,200.03 | 22,200.03 | 8,209.58 | 1,394,001 |
| 2022-06-02 | 23,500.03 | 24,000.03 | 22,700.03 | 22,700.03 | 8,394.48 | 1,737,196 |
| 2022-06-01 | 23,400.03 | 23,800.03 | 22,900.03 | 23,400.03 | 8,653.34 | 1,117,272 |
| 2022-05-31 | 23,900.03 | 24,100.03 | 22,500.03 | 23,500.03 | 8,690.32 | 1,175,917 |
| 2022-05-30 | 23,800.03 | 24,400.03 | 23,800.03 | 23,900.03 | 8,838.24 | 1,458,641 |
| 2022-05-27 | 24,000.03 | 24,500.03 | 23,400.03 | 23,800.03 | 8,801.26 | 1,381,827 |
| 2022-05-26 | 23,700.03 | 24,700.03 | 23,700.03 | 24,000.03 | 8,875.22 | 1,424,965 |
| 2022-05-25 | 22,500.03 | 24,000.03 | 22,100.03 | 23,700.03 | 8,764.28 | 1,783,097 |
| 2022-05-24 | 21,400.02 | 22,400.03 | 20,700.02 | 22,400.03 | 8,283.54 | 1,324,741 |
| 2022-05-23 | 23,000.03 | 23,200.03 | 21,000.02 | 21,400.02 | 7,913.74 | 1,562,946 |
| 2022-05-20 | 23,100.03 | 24,100.03 | 22,500.03 | 23,000.03 | 8,505.42 | 1,483,419 |
| 2022-05-19 | 22,500.03 | 23,500.03 | 21,100.02 | 23,100.03 | 8,542.40 | 1,960,854 |
| 2022-05-18 | 23,000.03 | 24,200.03 | 22,500.03 | 22,600.03 | 8,357.50 | 2,137,419 |
| 2022-05-17 | 18,700.02 | 22,700.03 | 18,700.02 | 22,700.03 | 8,394.48 | 1,797,652 |
| 2022-05-16 | 18,200.02 | 22,000.02 | 18,200.02 | 20,700.02 | 7,654.88 | 1,503,918 |
| 2022-05-13 | 20,200.02 | 22,200.03 | 20,200.02 | 20,200.02 | 7,469.98 | 3,892,224 |
| 2022-05-12 | 24,800.03 | 24,800.03 | 22,400.03 | 22,400.03 | 8,283.54 | 2,054,986 |
| 2022-05-11 | 25,500.03 | 25,500.03 | 24,600.03 | 24,800.03 | 9,171.06 | 458,608 |
| 2022-05-10 | 22,700.03 | 25,400.03 | 22,500.03 | 24,800.03 | 9,171.06 | 1,661,348 |
| 2022-05-09 | 27,600.03 | 27,600.03 | 24,900.03 | 24,900.03 | 9,208.04 | 1,959,744 |
| 2022-05-06 | 30,000.03 | 30,000.03 | 27,600.03 | 27,600.03 | 10,206.50 | 1,099,832 |
| 2022-05-05 | 29,400.03 | 30,300.03 | 28,600.03 | 30,300.03 | 11,204.97 | 1,644,913 |
| 2022-05-04 | 30,300.03 | 30,500.03 | 29,200.03 | 29,400.03 | 10,872.14 | 1,504,817 |
| 2022-04-29 | 30,500.03 | 31,000.04 | 29,800.03 | 30,300.03 | 11,204.97 | 1,471,502 |
| 2022-04-28 | 30,700.03 | 31,200.04 | 30,300.03 | 30,500.03 | 11,278.93 | 932,679 |
| 2022-04-27 | 30,400.03 | 30,800.03 | 27,500.03 | 30,700.03 | 11,352.89 | 877,370 |
| 2022-04-26 | 28,400.03 | 30,400.03 | 26,000.03 | 30,200.03 | 11,167.99 | 2,858,072 |
| 2022-04-25 | 31,800.04 | 32,000.04 | 28,600.03 | 28,600.03 | 10,576.30 | 2,297,996 |
| 2022-04-22 | 31,500.04 | 32,300.04 | 30,400.03 | 31,700.04 | 11,722.69 | 1,672,870 |
| 2022-04-21 | 30,100.03 | 32,400.04 | 27,100.03 | 31,500.04 | 11,648.73 | 1,854,248 |
| 2022-04-20 | 30,500.03 | 31,200.04 | 29,200.03 | 30,100.03 | 11,131.01 | 1,902,156 |
| 2022-04-19 | 30,500.03 | 32,500.04 | 29,800.03 | 30,200.03 | 11,167.99 | 2,674,963 |
| 2022-04-18 | 34,300.04 | 34,300.04 | 30,900.04 | 31,800.04 | 11,759.67 | 4,893,822 |
| 2022-04-15 | 35,800.04 | 35,800.04 | 34,000.04 | 34,300.04 | 12,684.17 | 1,813,965 |
| 2022-04-14 | 36,100.04 | 36,600.04 | 35,100.04 | 35,600.04 | 13,164.91 | 894,860 |
| 2022-04-13 | 34,900.04 | 36,000.04 | 33,600.04 | 36,000.04 | 13,312.83 | 2,209,658 |
| 2022-04-12 | 36,500.04 | 36,800.04 | 34,500.04 | 34,500.04 | 12,758.13 | 2,099,763 |
| 2022-04-08 | 37,100.04 | 38,000.04 | 36,500.04 | 36,500.04 | 13,497.73 | 2,591,776 |
| 2022-04-07 | 37,400.04 | 38,300.04 | 37,100.04 | 37,100.04 | 13,719.61 | 5,044,064 |
| 2022-04-06 | 37,000.04 | 38,000.04 | 36,400.04 | 37,400.04 | 13,830.55 | 2,715,669 |
| 2022-04-05 | 37,500.04 | 38,200.04 | 36,800.04 | 36,900.04 | 13,645.65 | 3,086,829 |
| 2022-04-04 | 35,200.04 | 37,800.04 | 35,200.04 | 37,500.04 | 13,867.53 | 4,905,035 |
| 2022-04-01 | 33,900.04 | 35,000.04 | 33,600.04 | 35,000.04 | 12,943.03 | 1,562,188 |
| 2022-03-31 | 34,100.04 | 34,900.04 | 33,900.04 | 33,900.04 | 12,536.25 | 1,300,312 |
| 2022-03-30 | 34,000.04 | 35,100.04 | 33,900.04 | 34,100.04 | 12,610.21 | 1,688,575 |
| 2022-03-29 | 35,500.04 | 35,500.04 | 34,100.04 | 34,600.04 | 12,795.11 | 1,229,817 |
| 2022-03-28 | 34,800.04 | 35,300.04 | 33,800.04 | 34,100.04 | 12,610.21 | 2,301,125 |
| 2022-03-25 | 35,700.04 | 35,900.04 | 35,300.04 | 35,300.04 | 13,053.97 | 1,218,446 |
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.