MB Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 26,500.00 | 27,200.00 | 26,500.00 | 26,500.00 | 20,116.01 | 5,742,467 |
| 2026-01-22 | 26,300.00 | 26,900.00 | 26,000.00 | 26,500.00 | 20,116.01 | 6,951,209 |
| 2026-01-21 | 27,100.00 | 27,100.00 | 25,800.00 | 26,300.00 | 19,964.20 | 10,784,808 |
| 2026-01-20 | 27,500.00 | 27,800.00 | 27,000.00 | 27,100.00 | 20,571.47 | 8,068,198 |
| 2026-01-19 | 27,400.00 | 27,900.00 | 27,400.00 | 27,500.00 | 20,875.11 | 5,492,745 |
| 2026-01-16 | 27,900.00 | 28,000.00 | 27,000.00 | 27,400.00 | 20,799.20 | 7,290,762 |
| 2026-01-15 | 27,800.00 | 28,500.00 | 27,200.00 | 27,700.00 | 21,026.93 | 8,373,406 |
| 2026-01-14 | 28,100.00 | 28,300.00 | 27,100.00 | 27,800.00 | 21,102.84 | 11,423,742 |
| 2026-01-13 | 28,700.00 | 29,300.00 | 27,700.00 | 28,000.00 | 21,254.66 | 13,164,362 |
| 2026-01-12 | 26,200.00 | 28,700.00 | 26,100.00 | 28,600.00 | 21,710.11 | 17,881,991 |
| 2026-01-09 | 26,200.00 | 26,800.00 | 26,100.00 | 26,200.00 | 19,888.29 | 5,869,633 |
| 2026-01-08 | 26,000.00 | 26,700.00 | 26,000.00 | 26,200.00 | 19,888.29 | 7,275,226 |
| 2026-01-07 | 25,800.00 | 26,300.00 | 25,600.00 | 26,000.00 | 19,736.47 | 4,634,030 |
| 2026-01-06 | 24,200.00 | 26,100.00 | 24,000.00 | 25,700.00 | 19,508.74 | 5,300,621 |
| 2026-01-05 | 26,000.00 | 26,100.00 | 24,500.00 | 25,100.00 | 19,053.28 | 5,853,275 |
| 2025-12-31 | 26,000.00 | 26,300.00 | 25,900.00 | 26,000.00 | 19,736.47 | 1,746,412 |
| 2025-12-30 | 26,200.00 | 26,400.00 | 26,000.00 | 26,100.00 | 19,812.38 | 1,542,434 |
| 2025-12-29 | 26,200.00 | 26,500.00 | 26,000.00 | 26,200.00 | 19,888.29 | 2,516,370 |
| 2025-12-26 | 26,400.00 | 26,600.00 | 25,500.00 | 26,200.00 | 19,888.29 | 4,911,397 |
| 2025-12-25 | 26,800.00 | 27,200.00 | 26,400.00 | 26,400.00 | 20,040.10 | 3,877,099 |
| 2025-12-24 | 26,500.00 | 27,000.00 | 26,200.00 | 26,800.00 | 20,343.74 | 3,656,685 |
| 2025-12-23 | 26,800.00 | 27,100.00 | 26,500.00 | 26,500.00 | 20,116.01 | 3,771,918 |
| 2025-12-22 | 26,400.00 | 27,000.00 | 26,400.00 | 26,800.00 | 20,343.74 | 4,382,518 |
| 2025-12-19 | 26,100.00 | 26,500.00 | 26,000.00 | 26,400.00 | 20,040.10 | 2,951,633 |
| 2025-12-18 | 26,600.00 | 26,600.00 | 25,800.00 | 26,100.00 | 19,812.38 | 4,684,233 |
| 2025-12-17 | 27,400.00 | 27,400.00 | 26,600.00 | 26,600.00 | 20,191.92 | 2,316,231 |
| 2025-12-16 | 26,400.00 | 27,900.00 | 25,300.00 | 27,300.00 | 20,723.29 | 6,418,039 |
| 2025-12-15 | 26,400.00 | 26,900.00 | 26,000.00 | 26,400.00 | 20,040.10 | 3,637,913 |
| 2025-12-12 | 26,100.00 | 28,300.00 | 26,100.00 | 26,300.00 | 19,964.20 | 5,263,705 |
| 2025-12-11 | 28,000.00 | 28,300.00 | 27,900.00 | 27,900.00 | 21,178.75 | 1,333,076 |
| 2025-12-10 | 28,100.00 | 28,300.00 | 27,800.00 | 27,900.00 | 21,178.75 | 2,336,205 |
| 2025-12-09 | 28,500.00 | 28,500.00 | 27,300.00 | 28,000.00 | 21,254.66 | 6,151,746 |
| 2025-12-08 | 28,800.00 | 29,100.00 | 28,300.00 | 28,400.00 | 21,558.29 | 2,531,719 |
| 2025-12-05 | 29,500.00 | 29,600.00 | 28,700.00 | 28,800.00 | 21,861.93 | 3,753,951 |
| 2025-12-04 | 28,900.00 | 29,600.00 | 28,900.00 | 29,400.00 | 22,317.39 | 4,781,349 |
| 2025-12-03 | 28,500.00 | 29,100.00 | 27,700.00 | 28,900.00 | 21,937.84 | 2,493,881 |
| 2025-12-02 | 28,500.00 | 28,800.00 | 27,700.00 | 28,500.00 | 21,634.20 | 4,036,197 |
| 2025-12-01 | 28,500.00 | 28,900.00 | 28,300.00 | 28,300.00 | 21,482.39 | 1,695,396 |
| 2025-11-28 | 29,000.00 | 29,200.00 | 28,500.00 | 28,500.00 | 21,634.20 | 2,658,384 |
| 2025-11-27 | 29,600.00 | 29,700.00 | 29,000.00 | 29,000.00 | 22,013.75 | 1,668,625 |
| 2025-11-26 | 28,400.00 | 29,800.00 | 28,300.00 | 29,400.00 | 22,317.39 | 2,732,703 |
| 2025-11-25 | 29,400.00 | 29,500.00 | 28,300.00 | 28,400.00 | 21,558.29 | 4,259,143 |
| 2025-11-24 | 29,300.00 | 29,600.00 | 29,200.00 | 29,400.00 | 22,317.39 | 1,543,172 |
| 2025-11-21 | 29,600.00 | 29,600.00 | 29,000.00 | 29,200.00 | 22,165.57 | 2,722,567 |
| 2025-11-20 | 29,700.00 | 29,900.00 | 29,200.00 | 29,500.00 | 22,393.30 | 2,059,663 |
| 2025-11-19 | 30,300.00 | 30,500.00 | 28,800.00 | 29,700.00 | 22,545.12 | 5,190,648 |
| 2025-11-18 | 30,500.00 | 31,200.00 | 30,300.00 | 30,500.00 | 23,152.39 | 4,531,830 |
| 2025-11-17 | 30,100.00 | 30,700.00 | 30,000.00 | 30,500.00 | 23,152.39 | 4,114,655 |
| 2025-11-14 | 29,600.00 | 30,200.00 | 29,400.00 | 30,100.00 | 22,848.76 | 4,216,638 |
| 2025-11-13 | 30,000.00 | 30,200.00 | 29,600.00 | 29,600.00 | 22,469.21 | 2,635,031 |
| 2025-11-12 | 29,700.00 | 30,200.00 | 29,700.00 | 30,100.00 | 22,848.76 | 4,912,242 |
| 2025-11-11 | 28,800.00 | 29,700.00 | 28,700.00 | 29,700.00 | 22,545.12 | 3,336,720 |
| 2025-11-10 | 28,600.00 | 29,800.00 | 28,400.00 | 28,900.00 | 21,937.84 | 3,540,199 |
| 2025-11-07 | 29,700.00 | 29,900.00 | 28,000.00 | 28,500.00 | 21,634.20 | 4,079,547 |
| 2025-11-06 | 29,600.00 | 30,100.00 | 29,200.00 | 29,700.00 | 22,545.12 | 3,764,679 |
| 2025-11-05 | 30,500.00 | 30,500.00 | 29,600.00 | 29,600.00 | 22,469.21 | 2,910,165 |
| 2025-11-04 | 28,000.00 | 30,600.00 | 27,700.00 | 30,400.00 | 23,076.48 | 9,238,607 |
| 2025-11-03 | 29,100.00 | 29,300.00 | 28,000.00 | 28,000.00 | 21,254.66 | 5,093,812 |
| 2025-10-31 | 29,700.00 | 29,700.00 | 28,800.00 | 29,100.00 | 22,089.66 | 3,247,091 |
| 2025-10-30 | 29,900.00 | 30,100.00 | 29,000.00 | 29,200.00 | 22,165.57 | 4,845,037 |
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.