MB Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	39,700.05	39,900.05	38,700.04	38,700.04	14,311.29	3,731,415
2021-12-21	40,600.05	40,700.05	39,500.04	39,600.04	14,644.11	2,918,148
2021-12-20	40,000.05	41,300.05	40,000.05	40,600.05	15,013.91	4,071,296
2021-12-17	38,400.04	40,000.05	38,400.04	40,000.05	14,792.03	3,822,856
2021-12-16	39,500.04	39,900.05	38,500.04	38,600.04	14,274.31	3,856,020
2021-12-15	40,400.05	40,500.05	39,500.04	39,500.04	14,607.13	3,009,221
2021-12-14	40,600.05	41,300.05	40,000.05	40,400.05	14,939.95	3,113,074
2021-12-13	39,600.04	40,800.05	39,400.04	40,600.05	15,013.91	3,285,247
2021-12-10	39,400.04	40,300.05	39,100.04	39,600.04	14,644.11	3,720,469
2021-12-09	38,300.04	39,400.04	37,900.04	39,300.04	14,533.17	3,725,573
2021-12-08	38,500.04	38,800.04	37,900.04	38,300.04	14,163.37	3,221,412
2021-12-07	38,000.04	38,500.04	36,600.04	38,000.04	14,052.43	4,342,814
2021-12-06	38,500.04	39,400.04	35,400.04	36,900.04	13,645.65	7,650,022
2021-12-03	42,000.05	42,500.05	38,500.04	38,500.04	14,237.33	7,761,699
2021-12-02	42,600.05	43,500.05	41,800.05	42,000.05	15,531.64	3,435,674
2021-12-01	43,400.05	43,600.05	41,600.05	42,400.05	15,679.56	5,019,894
2021-11-30	45,600.05	45,600.05	43,400.05	43,400.05	16,049.36	6,240,002
2021-11-29	42,400.05	45,000.05	41,000.05	44,500.05	16,456.14	4,088,346
2021-11-26	45,700.05	46,200.05	43,900.05	44,000.05	16,271.24	5,458,485
2021-11-25	44,800.05	46,500.05	44,000.05	45,800.05	16,936.88	5,733,266
2021-11-24	44,500.05	45,700.05	43,900.05	44,700.05	16,530.10	5,011,783
2021-11-23	41,500.05	44,000.05	40,000.05	43,800.05	16,197.28	4,702,398
2021-11-22	42,500.05	43,700.05	41,100.05	41,900.05	15,494.65	6,409,673
2021-11-19	45,100.05	45,500.05	40,500.05	42,500.05	15,716.54	9,740,700
2021-11-18	42,700.05	46,000.05	42,700.05	45,000.05	16,641.04	7,268,547
2021-11-17	42,500.05	44,000.05	42,000.05	42,700.05	15,790.50	5,920,468
2021-11-16	42,200.05	43,400.05	40,800.05	42,500.05	15,716.54	4,778,751
2021-11-15	40,400.05	43,700.05	40,400.05	42,000.05	15,531.64	6,782,671
2021-11-12	39,400.04	40,500.05	39,100.04	40,400.05	14,939.95	5,090,549
2021-11-11	40,200.05	40,900.05	38,100.04	39,400.04	14,570.15	8,736,899
2021-11-10	40,200.05	41,400.05	39,900.05	40,200.05	14,865.99	4,322,856
2021-11-09	40,000.05	40,300.05	39,200.04	40,200.05	14,865.99	6,585,669
2021-11-08	39,200.04	40,300.05	39,000.04	40,000.05	14,792.03	8,040,421
2021-11-05	39,200.04	40,000.05	38,800.04	39,300.04	14,533.17	6,723,545
2021-11-04	37,200.04	40,200.05	37,000.04	39,300.04	14,533.17	10,341,639
2021-11-03	38,600.04	39,000.04	36,300.04	37,100.04	13,719.61	9,099,196
2021-11-02	36,800.04	38,500.04	36,700.04	38,200.04	14,126.39	9,393,018
2021-11-01	34,900.04	37,000.04	34,900.04	36,600.04	13,534.71	11,656,504
2021-10-29	35,000.04	35,300.04	34,200.04	34,900.04	12,906.05	4,342,862
2021-10-28	34,300.04	35,500.04	34,200.04	35,000.04	12,943.03	7,707,486
2021-10-27	33,100.04	34,300.04	32,800.04	34,200.04	12,647.19	5,414,883
2021-10-26	32,400.04	33,400.04	31,600.04	33,000.04	12,203.43	2,065,328
2021-10-25	33,300.04	33,500.04	32,100.04	32,400.04	11,981.55	3,631,276
2021-10-22	33,600.04	33,700.04	33,000.04	33,200.04	12,277.39	3,266,461
2021-10-21	33,900.04	34,300.04	33,200.04	33,600.04	12,425.31	2,913,948
2021-10-20	34,200.04	34,500.04	33,200.04	33,800.04	12,499.27	2,673,312

← NewerPage 21 of 21 · 1,246 trading days

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.