MB Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	35,200.00	36,100.00	33,200.00	35,900.00	23,856.29	8,290,898
2025-08-01	36,500.00	37,200.00	35,000.00	35,200.00	23,391.13	14,018,689
2025-07-31	36,500.00	37,400.00	35,300.00	36,400.00	24,188.55	11,415,277
2025-07-30	33,600.00	36,800.00	33,500.00	36,500.00	24,255.01	15,512,720
2025-07-29	36,200.00	37,600.00	33,500.00	33,800.00	22,460.80	25,267,056
2025-07-28	32,000.00	35,200.00	32,000.00	35,200.00	23,391.13	15,017,252
2025-07-25	30,200.00	32,000.00	29,900.00	32,000.00	21,264.66	19,111,925
2025-07-24	30,300.00	30,400.00	29,600.00	30,000.00	19,935.62	7,950,189
2025-07-23	30,200.00	31,400.00	30,000.00	30,200.00	20,068.53	14,404,988
2025-07-22	29,600.00	30,400.00	29,200.00	30,200.00	20,068.53	10,577,958
2025-07-21	30,100.00	30,800.00	29,500.00	29,600.00	19,669.81	7,693,852
2025-07-18	29,400.00	31,200.00	29,200.00	30,100.00	20,002.07	18,487,520
2025-07-17	29,200.00	29,800.00	29,000.00	29,200.00	19,404.01	9,837,834
2025-07-16	29,100.00	29,600.00	28,800.00	29,200.00	19,404.01	9,713,420
2025-07-15	29,600.00	30,600.00	29,000.00	29,100.00	19,337.55	15,653,548
2025-07-14	29,400.00	30,300.00	28,700.00	29,500.00	19,603.36	11,537,569
2025-07-11	28,400.00	30,000.00	28,100.00	29,300.00	19,470.46	17,916,758
2025-07-10	28,900.00	29,100.00	28,300.00	28,400.00	18,872.39	8,254,602
2025-07-09	28,200.00	29,400.00	28,200.00	28,800.00	19,138.20	17,976,437
2025-07-08	28,000.00	28,400.00	27,800.00	28,200.00	18,739.48	9,480,079
2025-07-07	27,500.00	28,200.00	27,400.00	28,000.00	18,606.58	9,308,089
2025-07-04	27,300.00	27,900.00	27,200.00	27,400.00	18,207.87	5,280,293
2025-07-03	27,400.00	28,100.00	27,100.00	27,300.00	18,141.42	11,460,304
2025-07-02	26,800.00	28,200.00	26,600.00	27,500.00	18,274.32	10,890,762
2025-07-01	27,000.00	27,200.00	26,700.00	26,700.00	17,742.70	4,170,478
2025-06-30	27,000.00	27,400.00	26,900.00	27,000.00	17,942.06	4,508,459
2025-06-27	27,000.00	27,200.00	26,700.00	27,000.00	17,942.06	3,730,922
2025-06-26	27,000.00	27,100.00	26,600.00	27,000.00	17,942.06	4,162,163
2025-06-25	27,300.00	27,400.00	27,000.00	27,100.00	18,008.51	5,332,175
2025-06-24	26,900.00	27,700.00	26,800.00	27,300.00	18,141.42	8,989,378
2025-06-23	26,900.00	26,900.00	26,400.00	26,700.00	17,742.70	3,299,696
2025-06-20	26,900.00	27,300.00	26,800.00	26,900.00	17,875.61	2,684,800
2025-06-19	27,000.00	27,000.00	26,700.00	26,900.00	17,875.61	2,104,065
2025-06-18	26,700.00	27,200.00	26,700.00	27,000.00	17,942.06	3,142,557
2025-06-17	27,100.00	27,300.00	26,800.00	27,000.00	17,942.06	3,484,172
2025-06-16	26,100.00	27,100.00	25,000.00	27,100.00	18,008.51	3,052,140
2025-06-13	27,200.00	27,200.00	26,100.00	26,400.00	17,543.35	9,170,412
2025-06-12	26,700.00	27,100.00	26,700.00	27,000.00	17,942.06	3,417,555
2025-06-11	26,400.00	26,900.00	26,100.00	26,700.00	17,742.70	2,236,405
2025-06-10	26,400.00	27,000.00	26,400.00	26,700.00	17,742.70	3,960,182
2025-06-09	27,200.00	27,200.00	26,600.00	26,700.00	17,742.70	5,341,748
2025-06-06	28,300.00	28,300.00	27,100.00	27,100.00	18,008.51	10,687,527
2025-06-05	28,400.00	28,500.00	28,000.00	28,100.00	18,673.03	5,940,426
2025-06-04	28,700.00	28,700.00	28,200.00	28,300.00	18,805.94	4,607,388
2025-06-03	27,400.00	28,900.00	27,200.00	28,500.00	18,938.84	20,254,210
2025-06-02	26,500.00	27,100.00	26,400.00	27,100.00	18,008.51	3,506,463
2025-05-30	27,000.00	27,600.00	26,600.00	26,700.00	17,742.70	5,988,993
2025-05-29	27,100.00	27,300.00	26,700.00	26,800.00	17,809.16	3,812,594
2025-05-28	27,100.00	27,600.00	27,000.00	27,000.00	17,942.06	6,461,215
2025-05-27	24,300.00	27,200.00	24,300.00	27,000.00	17,942.06	6,209,512
2025-05-26	26,400.00	26,900.00	25,900.00	26,900.00	17,875.61	4,992,270
2025-05-23	26,800.00	27,000.00	26,400.00	26,400.00	17,543.35	5,140,079
2025-05-22	27,300.00	27,500.00	26,700.00	26,900.00	17,875.61	7,993,807
2025-05-21	27,500.00	27,800.00	26,900.00	27,100.00	18,008.51	4,995,584
2025-05-20	27,300.00	27,700.00	27,100.00	27,500.00	18,274.32	5,002,285
2025-05-19	27,800.00	27,800.00	27,000.00	27,300.00	18,141.42	4,556,613
2025-05-16	27,800.00	28,200.00	27,400.00	27,500.00	18,274.32	6,663,882
2025-05-15	27,600.00	28,100.00	27,600.00	27,800.00	18,473.68	6,318,843
2025-05-14	27,100.00	27,700.00	26,800.00	27,600.00	18,340.77	9,717,020
2025-05-13	27,000.00	27,600.00	26,900.00	27,100.00	18,008.51	6,098,217

← NewerPage 6 of 21 · 1,249 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.