MB Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 19,700.00 | 19,800.00 | 19,500.00 | 19,600.00 | 18,534.78 | 2,035,571 |
| 2026-04-23 | 20,000.00 | 20,100.00 | 19,600.00 | 19,600.00 | 18,534.78 | 3,523,375 |
| 2026-04-22 | 20,000.00 | 20,200.00 | 19,800.00 | 19,800.00 | 18,723.91 | 2,325,568 |
| 2026-04-21 | 20,300.00 | 20,500.00 | 20,000.00 | 20,000.00 | 18,913.04 | 3,220,601 |
| 2026-04-20 | 20,300.00 | 20,500.00 | 20,200.00 | 20,300.00 | 19,196.74 | 2,699,390 |
| 2026-04-17 | 20,400.00 | 20,900.00 | 20,300.00 | 20,300.00 | 19,196.74 | 2,411,914 |
| 2026-04-16 | 20,700.00 | 20,800.00 | 20,300.00 | 20,400.00 | 19,291.30 | 2,747,709 |
| 2026-04-15 | 20,500.00 | 21,000.00 | 20,500.00 | 20,700.00 | 19,575.00 | 3,685,116 |
| 2026-04-14 | 20,600.00 | 21,100.00 | 20,600.00 | 20,700.00 | 19,575.00 | 2,559,143 |
| 2026-04-13 | 20,800.00 | 21,000.00 | 20,400.00 | 20,600.00 | 19,480.43 | 3,901,611 |
| 2026-04-10 | 21,000.00 | 21,300.00 | 20,800.00 | 20,800.00 | 19,669.57 | 3,515,893 |
| 2026-04-09 | 21,400.00 | 21,600.00 | 20,700.00 | 21,000.00 | 19,858.70 | 3,112,831 |
| 2026-04-08 | 20,900.00 | 21,600.00 | 20,500.00 | 21,400.00 | 20,236.96 | 8,757,690 |
| 2026-04-07 | 19,500.00 | 20,000.00 | 18,500.00 | 20,000.00 | 18,913.04 | 2,378,712 |
| 2026-04-06 | 20,600.00 | 20,600.00 | 19,500.00 | 19,500.00 | 18,440.22 | 4,453,039 |
| 2026-04-03 | 20,200.00 | 20,600.00 | 19,800.00 | 20,000.00 | 18,913.04 | 3,528,338 |
| 2026-04-02 | 20,500.00 | 20,700.00 | 19,900.00 | 20,200.00 | 19,102.17 | 4,935,079 |
| 2026-04-01 | 24,500.00 | 25,500.00 | 24,500.00 | 24,500.00 | 18,597.82 | 14,939,150 |
| 2026-03-31 | 23,700.00 | 24,600.00 | 23,700.00 | 24,100.00 | 18,294.19 | 10,625,805 |
| 2026-03-30 | 23,000.00 | 23,700.00 | 23,000.00 | 23,600.00 | 17,914.64 | 4,735,293 |
| 2026-03-27 | 23,100.00 | 24,100.00 | 22,400.00 | 23,900.00 | 18,142.37 | 5,883,073 |
| 2026-03-26 | 23,800.00 | 23,800.00 | 23,000.00 | 23,100.00 | 17,535.09 | 3,784,723 |
| 2026-03-25 | 23,500.00 | 23,900.00 | 22,900.00 | 23,600.00 | 17,914.64 | 5,352,530 |
| 2026-03-24 | 22,800.00 | 23,500.00 | 22,500.00 | 22,900.00 | 17,383.27 | 3,397,262 |
| 2026-03-23 | 23,700.00 | 23,700.00 | 21,700.00 | 22,100.00 | 16,776.00 | 7,311,655 |
| 2026-03-20 | 22,500.00 | 24,000.00 | 21,200.00 | 23,600.00 | 17,914.64 | 3,852,313 |
| 2026-03-19 | 24,400.00 | 24,400.00 | 23,100.00 | 23,500.00 | 17,838.73 | 8,209,247 |
| 2026-03-18 | 24,900.00 | 25,100.00 | 24,100.00 | 24,400.00 | 18,521.92 | 4,297,372 |
| 2026-03-17 | 25,000.00 | 25,600.00 | 24,700.00 | 24,700.00 | 18,749.64 | 5,318,540 |
| 2026-03-16 | 24,500.00 | 25,200.00 | 24,100.00 | 24,700.00 | 18,749.64 | 3,495,522 |
| 2026-03-13 | 22,400.00 | 24,900.00 | 22,400.00 | 24,500.00 | 18,597.82 | 7,081,988 |
| 2026-03-12 | 25,600.00 | 26,000.00 | 24,400.00 | 24,700.00 | 18,749.64 | 8,692,461 |
| 2026-03-11 | 24,900.00 | 26,100.00 | 24,600.00 | 25,600.00 | 19,432.83 | 6,835,286 |
| 2026-03-10 | 24,300.00 | 25,900.00 | 22,000.00 | 24,700.00 | 18,749.64 | 19,054,752 |
| 2026-03-09 | 26,900.00 | 27,000.00 | 24,300.00 | 24,300.00 | 18,446.01 | 14,014,022 |
| 2026-03-06 | 28,500.00 | 28,600.00 | 27,000.00 | 27,000.00 | 20,495.56 | 11,746,650 |
| 2026-03-05 | 29,000.00 | 30,100.00 | 28,100.00 | 28,500.00 | 21,634.20 | 27,102,129 |
| 2026-03-04 | 27,000.00 | 27,900.00 | 25,900.00 | 27,900.00 | 21,178.75 | 11,651,986 |
| 2026-03-03 | 26,500.00 | 28,000.00 | 26,400.00 | 26,900.00 | 20,419.65 | 9,466,035 |
| 2026-03-02 | 27,600.00 | 27,700.00 | 25,800.00 | 26,500.00 | 20,116.01 | 11,002,358 |
| 2026-02-27 | 27,700.00 | 28,000.00 | 27,100.00 | 27,600.00 | 20,951.02 | 6,875,812 |
| 2026-02-26 | 27,500.00 | 27,800.00 | 27,100.00 | 27,300.00 | 20,723.29 | 4,845,236 |
| 2026-02-25 | 27,500.00 | 27,800.00 | 27,300.00 | 27,500.00 | 20,875.11 | 6,203,615 |
| 2026-02-24 | 27,200.00 | 28,000.00 | 26,500.00 | 27,500.00 | 20,875.11 | 8,991,930 |
| 2026-02-23 | 26,800.00 | 27,300.00 | 26,700.00 | 27,200.00 | 20,647.38 | 3,967,570 |
| 2026-02-13 | 26,700.00 | 27,000.00 | 26,500.00 | 26,800.00 | 20,343.74 | 4,343,543 |
| 2026-02-12 | 26,600.00 | 26,900.00 | 26,500.00 | 26,700.00 | 20,267.83 | 1,934,052 |
| 2026-02-11 | 25,700.00 | 26,800.00 | 25,700.00 | 26,600.00 | 20,191.92 | 4,935,155 |
| 2026-02-10 | 25,700.00 | 26,200.00 | 25,600.00 | 25,900.00 | 19,660.56 | 2,796,034 |
| 2026-02-09 | 25,700.00 | 26,200.00 | 25,700.00 | 25,700.00 | 19,508.74 | 2,191,900 |
| 2026-02-06 | 26,600.00 | 26,600.00 | 25,700.00 | 25,700.00 | 19,508.74 | 6,963,970 |
| 2026-02-05 | 27,000.00 | 27,400.00 | 26,600.00 | 26,600.00 | 20,191.92 | 3,600,065 |
| 2026-02-04 | 26,800.00 | 27,500.00 | 26,500.00 | 27,000.00 | 20,495.56 | 8,729,538 |
| 2026-02-03 | 26,300.00 | 26,800.00 | 26,300.00 | 26,500.00 | 20,116.01 | 4,611,545 |
| 2026-02-02 | 26,500.00 | 26,900.00 | 26,200.00 | 26,300.00 | 19,964.20 | 3,770,761 |
| 2026-01-30 | 26,200.00 | 26,800.00 | 26,200.00 | 26,500.00 | 20,116.01 | 3,762,869 |
| 2026-01-29 | 26,200.00 | 26,500.00 | 26,100.00 | 26,400.00 | 20,040.10 | 2,297,483 |
| 2026-01-28 | 26,100.00 | 26,300.00 | 25,800.00 | 26,200.00 | 19,888.29 | 4,494,396 |
| 2026-01-27 | 26,100.00 | 26,400.00 | 25,100.00 | 26,100.00 | 19,812.38 | 3,415,163 |
| 2026-01-26 | 26,800.00 | 27,000.00 | 25,900.00 | 26,100.00 | 19,812.38 | 5,652,826 |
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.