MB Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	36,400.04	36,400.04	35,700.04	35,700.04	13,201.89	1,657,743
2022-03-23	36,600.04	36,700.04	36,200.04	36,400.04	13,460.75	1,357,969
2022-03-22	36,000.04	36,500.04	35,900.04	36,300.04	13,423.77	1,486,854
2022-03-21	35,500.04	35,900.04	35,200.04	35,900.04	13,275.85	1,348,952
2022-03-18	35,600.04	35,700.04	35,200.04	35,300.04	13,053.97	933,110
2022-03-17	35,800.04	35,900.04	35,200.04	35,500.04	13,127.93	984,194
2022-03-16	34,800.04	35,400.04	34,800.04	35,200.04	13,016.99	1,037,199
2022-03-15	34,300.04	35,400.04	34,200.04	34,700.04	12,832.09	1,161,101
2022-03-14	35,800.04	35,800.04	33,500.04	34,500.04	12,758.13	4,038,252
2022-03-11	37,200.04	37,300.04	35,700.04	35,800.04	13,238.87	3,090,568
2022-03-10	37,000.04	38,000.04	36,900.04	37,100.04	13,719.61	1,292,832
2022-03-09	37,600.04	38,000.04	36,300.04	36,600.04	13,534.71	3,639,196
2022-03-08	37,900.04	38,800.04	37,000.04	37,600.04	13,904.51	3,917,119
2022-03-07	38,500.04	38,600.04	37,700.04	37,900.04	14,015.45	2,532,030
2022-03-04	37,900.04	39,000.04	37,500.04	38,500.04	14,237.33	4,540,311
2022-03-03	37,300.04	37,700.04	37,000.04	37,500.04	13,867.53	2,323,449
2022-03-02	37,700.04	37,700.04	36,400.04	37,300.04	13,793.57	3,475,612
2022-03-01	37,500.04	37,800.04	37,200.04	37,700.04	13,941.49	2,319,842
2022-02-28	37,400.04	37,900.04	37,200.04	37,500.04	13,867.53	2,076,444
2022-02-25	36,300.04	37,900.04	36,300.04	37,400.04	13,830.55	4,256,695
2022-02-24	36,700.04	37,500.04	35,000.04	36,400.04	13,460.75	4,999,483
2022-02-23	36,700.04	37,300.04	36,500.04	36,700.04	13,571.69	2,204,214
2022-02-22	36,900.04	36,900.04	35,600.04	36,700.04	13,571.69	4,308,143
2022-02-21	35,800.04	36,900.04	35,200.04	36,900.04	13,645.65	4,235,655
2022-02-18	34,200.04	35,500.04	33,300.04	35,300.04	13,053.97	3,627,012
2022-02-17	33,700.04	34,100.04	33,100.04	34,000.04	12,573.23	1,865,030
2022-02-16	33,100.04	33,900.04	33,100.04	33,700.04	12,462.29	1,325,446
2022-02-15	32,800.04	33,200.04	32,500.04	33,100.04	12,240.41	1,197,487
2022-02-14	33,700.04	33,700.04	32,800.04	32,800.04	12,129.47	2,328,111
2022-02-11	34,000.04	34,300.04	33,600.04	33,900.04	12,536.25	1,695,246
2022-02-10	34,500.04	34,500.04	33,700.04	34,000.04	12,573.23	1,320,973
2022-02-09	33,900.04	34,700.04	33,900.04	34,200.04	12,647.19	1,634,938
2022-02-08	33,700.04	34,400.04	33,200.04	33,900.04	12,536.25	1,486,720
2022-02-07	32,800.04	34,800.04	32,700.04	33,800.04	12,499.27	1,694,732
2022-01-28	31,700.04	32,900.04	31,700.04	32,800.04	12,129.47	1,275,089
2022-01-27	31,100.04	32,300.04	30,400.03	31,700.04	11,722.69	1,315,142
2022-01-26	31,000.04	31,800.04	30,800.03	31,100.04	11,500.81	1,596,577
2022-01-25	30,400.03	31,200.04	28,500.03	30,800.03	11,389.87	2,055,258
2022-01-24	33,100.04	33,300.04	30,100.03	30,300.03	11,204.97	3,196,258
2022-01-21	34,100.04	34,200.04	33,300.04	33,300.04	12,314.37	1,899,874
2022-01-20	33,400.04	34,300.04	32,900.04	34,100.04	12,610.21	1,899,917
2022-01-19	31,700.04	33,600.04	31,700.04	33,400.04	12,351.35	1,727,171
2022-01-18	33,400.04	33,500.04	30,300.03	31,700.04	11,722.69	3,304,978
2022-01-17	37,100.04	37,500.04	33,400.04	33,400.04	12,351.35	8,566,782
2022-01-14	37,800.04	38,200.04	37,000.04	37,100.04	13,719.61	1,994,343
2022-01-13	38,500.04	39,800.04	37,800.04	37,800.04	13,978.47	2,373,823
2022-01-12	37,300.04	38,700.04	36,700.04	38,500.04	14,237.33	4,123,543
2022-01-11	38,400.04	38,800.04	36,800.04	37,400.04	13,830.55	3,838,616
2022-01-10	40,200.05	41,000.05	38,400.04	38,400.04	14,200.35	6,154,949
2022-01-07	40,300.05	40,900.05	39,400.04	40,200.05	14,865.99	3,740,552
2022-01-06	41,100.05	41,200.05	40,200.05	40,200.05	14,865.99	2,947,016
2022-01-05	40,900.05	42,200.05	40,800.05	41,000.05	15,161.83	6,363,703
2022-01-04	40,400.05	41,000.05	40,000.05	40,800.05	15,087.87	2,854,082
2021-12-31	41,000.05	42,000.05	40,300.05	40,400.05	14,939.95	2,745,910
2021-12-30	37,900.04	41,200.05	37,900.04	41,000.05	15,161.83	5,856,548
2021-12-29	37,700.04	38,500.04	37,400.04	38,000.04	14,052.43	2,234,354
2021-12-28	38,300.04	38,400.04	37,500.04	37,700.04	13,941.49	2,923,161
2021-12-27	37,600.04	38,600.04	37,500.04	38,300.04	14,163.37	1,711,133
2021-12-24	37,000.04	38,100.04	37,000.04	37,600.04	13,904.51	2,186,956
2021-12-23	38,500.04	38,800.04	36,000.04	37,000.04	13,682.63	5,917,019

← NewerPage 20 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.