MB Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 30,100.00 | 30,900.00 | 29,800.00 | 29,900.00 | 22,696.94 | 3,477,071 |
| 2025-10-28 | 29,300.00 | 30,200.00 | 29,100.00 | 30,100.00 | 22,848.76 | 4,745,206 |
| 2025-10-27 | 29,200.00 | 30,800.00 | 28,800.00 | 29,300.00 | 22,241.48 | 6,312,955 |
| 2025-10-24 | 28,800.00 | 29,300.00 | 28,200.00 | 29,100.00 | 22,089.66 | 5,210,120 |
| 2025-10-23 | 29,800.00 | 30,000.00 | 28,300.00 | 28,800.00 | 21,861.93 | 4,775,886 |
| 2025-10-22 | 29,500.00 | 30,000.00 | 28,600.00 | 29,800.00 | 22,621.03 | 5,174,870 |
| 2025-10-21 | 29,800.00 | 30,700.00 | 27,100.00 | 29,500.00 | 22,393.30 | 11,281,151 |
| 2025-10-20 | 33,100.00 | 33,500.00 | 29,800.00 | 29,800.00 | 22,621.03 | 13,945,081 |
| 2025-10-17 | 33,800.00 | 34,400.00 | 33,100.00 | 33,100.00 | 25,126.04 | 8,124,283 |
| 2025-10-16 | 34,000.00 | 34,400.00 | 33,600.00 | 33,700.00 | 25,581.50 | 7,369,340 |
| 2025-10-15 | 34,500.00 | 34,700.00 | 33,800.00 | 34,000.00 | 25,809.23 | 7,977,764 |
| 2025-10-14 | 34,800.00 | 35,900.00 | 34,400.00 | 34,500.00 | 26,188.77 | 15,147,728 |
| 2025-10-13 | 34,700.00 | 34,900.00 | 33,800.00 | 34,700.00 | 26,340.59 | 8,685,999 |
| 2025-10-10 | 34,900.00 | 35,300.00 | 34,600.00 | 34,900.00 | 26,492.41 | 8,294,984 |
| 2025-10-09 | 35,000.00 | 35,700.00 | 34,300.00 | 34,600.00 | 26,264.68 | 5,403,230 |
| 2025-10-08 | 35,900.00 | 36,700.00 | 34,200.00 | 35,000.00 | 26,568.32 | 12,058,817 |
| 2025-10-07 | 36,000.00 | 36,200.00 | 34,900.00 | 34,900.00 | 26,492.41 | 7,724,063 |
| 2025-10-06 | 32,800.00 | 35,700.00 | 32,600.00 | 35,600.00 | 27,023.78 | 14,756,422 |
| 2025-10-03 | 33,400.00 | 33,400.00 | 32,400.00 | 32,700.00 | 24,822.40 | 5,257,164 |
| 2025-10-02 | 34,500.00 | 34,600.00 | 33,200.00 | 33,400.00 | 25,353.77 | 6,617,947 |
| 2025-10-01 | 34,200.00 | 34,600.00 | 34,100.00 | 34,500.00 | 26,188.77 | 4,093,834 |
| 2025-09-30 | 32,800.00 | 34,300.00 | 32,300.00 | 34,200.00 | 25,961.04 | 11,781,294 |
| 2025-09-29 | 32,500.00 | 33,000.00 | 32,200.00 | 32,800.00 | 24,898.31 | 3,766,034 |
| 2025-09-26 | 33,500.00 | 33,500.00 | 32,500.00 | 32,500.00 | 24,670.58 | 4,566,591 |
| 2025-09-25 | 33,000.00 | 33,500.00 | 32,700.00 | 33,500.00 | 25,429.68 | 6,695,539 |
| 2025-09-24 | 33,700.00 | 33,800.00 | 31,300.00 | 32,700.00 | 24,822.40 | 5,175,189 |
| 2025-09-23 | 34,700.00 | 35,300.00 | 34,400.00 | 34,400.00 | 23,498.94 | 7,727,377 |
| 2025-09-22 | 36,100.00 | 36,100.00 | 34,500.00 | 34,700.00 | 23,703.87 | 9,440,475 |
| 2025-09-19 | 35,800.00 | 36,200.00 | 35,500.00 | 35,800.00 | 24,455.29 | 5,186,118 |
| 2025-09-18 | 35,900.00 | 36,300.00 | 35,200.00 | 35,700.00 | 24,386.98 | 7,742,197 |
| 2025-09-17 | 36,600.00 | 36,700.00 | 35,800.00 | 35,800.00 | 24,455.29 | 8,589,615 |
| 2025-09-16 | 37,100.00 | 38,000.00 | 36,400.00 | 36,600.00 | 25,001.78 | 13,977,505 |
| 2025-09-15 | 35,700.00 | 37,300.00 | 35,600.00 | 37,000.00 | 25,275.02 | 15,147,961 |
| 2025-09-12 | 36,100.00 | 36,700.00 | 35,400.00 | 35,600.00 | 24,318.67 | 23,035,301 |
| 2025-09-11 | 37,100.00 | 37,100.00 | 34,600.00 | 36,100.00 | 24,660.23 | 23,231,655 |
| 2025-09-10 | 38,000.00 | 38,300.00 | 36,200.00 | 36,500.00 | 24,933.47 | 17,406,395 |
| 2025-09-09 | 36,400.00 | 37,300.00 | 35,100.00 | 37,200.00 | 25,411.64 | 11,265,590 |
| 2025-09-08 | 38,500.00 | 38,900.00 | 36,200.00 | 36,300.00 | 24,796.85 | 15,095,605 |
| 2025-09-05 | 41,000.00 | 42,500.00 | 38,300.00 | 38,500.00 | 26,299.69 | 29,798,130 |
| 2025-09-04 | 40,600.00 | 41,100.00 | 40,000.00 | 40,300.00 | 27,529.28 | 20,774,679 |
| 2025-09-03 | 42,000.00 | 42,100.00 | 40,400.00 | 40,600.00 | 27,734.21 | 10,824,647 |
| 2025-08-29 | 40,900.00 | 44,000.00 | 40,600.00 | 41,700.00 | 28,485.63 | 11,932,033 |
| 2025-08-28 | 41,100.00 | 41,600.00 | 40,400.00 | 40,800.00 | 27,870.84 | 9,623,924 |
| 2025-08-27 | 42,300.00 | 43,000.00 | 41,100.00 | 41,100.00 | 28,075.77 | 11,237,834 |
| 2025-08-26 | 38,500.00 | 42,200.00 | 37,500.00 | 42,000.00 | 28,690.57 | 11,457,147 |
| 2025-08-25 | 38,000.00 | 40,000.00 | 38,000.00 | 38,500.00 | 26,299.69 | 10,361,191 |
| 2025-08-22 | 41,000.00 | 41,500.00 | 37,700.00 | 38,100.00 | 26,026.44 | 13,716,305 |
| 2025-08-21 | 40,900.00 | 42,900.00 | 40,600.00 | 40,700.00 | 27,802.53 | 7,756,181 |
| 2025-08-20 | 43,400.00 | 43,400.00 | 38,400.00 | 40,900.00 | 27,939.15 | 18,228,884 |
| 2025-08-19 | 45,000.00 | 45,900.00 | 42,300.00 | 42,600.00 | 29,100.43 | 9,480,414 |
| 2025-08-18 | 44,100.00 | 44,800.00 | 42,500.00 | 44,100.00 | 29,305.36 | 10,408,419 |
| 2025-08-15 | 44,700.00 | 47,000.00 | 41,500.00 | 44,100.00 | 29,305.36 | 16,757,986 |
| 2025-08-14 | 42,000.00 | 44,100.00 | 40,400.00 | 44,100.00 | 29,305.36 | 16,016,051 |
| 2025-08-13 | 36,500.00 | 40,100.00 | 36,500.00 | 40,100.00 | 26,647.28 | 25,252,730 |
| 2025-08-12 | 36,700.00 | 37,000.00 | 35,900.00 | 36,500.00 | 24,255.01 | 7,456,119 |
| 2025-08-11 | 36,300.00 | 37,000.00 | 35,600.00 | 36,500.00 | 24,255.01 | 10,124,865 |
| 2025-08-08 | 37,000.00 | 37,900.00 | 35,700.00 | 36,100.00 | 23,989.20 | 15,198,378 |
| 2025-08-07 | 36,700.00 | 37,200.00 | 36,000.00 | 36,800.00 | 24,454.36 | 7,656,800 |
| 2025-08-06 | 36,000.00 | 36,600.00 | 35,700.00 | 36,400.00 | 24,188.55 | 7,155,109 |
| 2025-08-05 | 36,200.00 | 38,000.00 | 34,000.00 | 36,000.00 | 23,922.75 | 19,416,091 |
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.