MB Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 26,700.00 | 26,900.00 | 26,400.00 | 26,800.00 | 17,809.16 | 3,864,682 |
| 2025-05-09 | 27,000.00 | 27,100.00 | 26,500.00 | 26,600.00 | 17,676.25 | 2,848,929 |
| 2025-05-08 | 26,600.00 | 27,100.00 | 26,400.00 | 26,900.00 | 17,875.61 | 4,947,112 |
| 2025-05-07 | 26,800.00 | 26,800.00 | 26,300.00 | 26,600.00 | 17,676.25 | 3,807,208 |
| 2025-05-06 | 27,000.00 | 27,500.00 | 26,700.00 | 26,800.00 | 17,809.16 | 4,791,764 |
| 2025-05-05 | 26,800.00 | 27,300.00 | 26,600.00 | 26,900.00 | 17,875.61 | 2,982,278 |
| 2025-04-29 | 27,000.00 | 27,100.00 | 26,700.00 | 26,800.00 | 17,809.16 | 2,980,326 |
| 2025-04-28 | 26,600.00 | 27,100.00 | 26,500.00 | 27,000.00 | 17,942.06 | 2,980,012 |
| 2025-04-25 | 26,700.00 | 26,900.00 | 26,500.00 | 26,600.00 | 17,676.25 | 4,229,475 |
| 2025-04-24 | 26,800.00 | 27,000.00 | 26,100.00 | 26,600.00 | 17,676.25 | 4,920,784 |
| 2025-04-23 | 26,000.00 | 27,000.00 | 26,000.00 | 26,600.00 | 17,676.25 | 4,896,165 |
| 2025-04-22 | 26,300.00 | 26,700.00 | 23,700.00 | 26,000.00 | 17,277.54 | 12,489,938 |
| 2025-04-21 | 27,100.00 | 27,200.00 | 26,200.00 | 26,300.00 | 17,476.90 | 6,032,871 |
| 2025-04-18 | 26,800.00 | 27,900.00 | 26,800.00 | 27,000.00 | 17,942.06 | 11,144,199 |
| 2025-04-17 | 26,600.00 | 26,800.00 | 26,200.00 | 26,800.00 | 17,809.16 | 3,072,148 |
| 2025-04-16 | 26,500.00 | 27,300.00 | 26,300.00 | 26,600.00 | 17,676.25 | 6,474,725 |
| 2025-04-15 | 26,900.00 | 27,200.00 | 25,900.00 | 26,500.00 | 17,609.80 | 6,718,349 |
| 2025-04-14 | 26,700.00 | 27,200.00 | 26,100.00 | 27,200.00 | 18,074.96 | 9,036,414 |
| 2025-04-11 | 26,900.00 | 26,900.00 | 25,000.00 | 26,300.00 | 17,476.90 | 12,856,561 |
| 2025-04-10 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 16,280.76 | 773,523 |
| 2025-04-09 | 21,900.00 | 25,000.00 | 21,900.00 | 22,300.00 | 14,818.81 | 11,466,946 |
| 2025-04-08 | 27,000.00 | 27,000.00 | 24,300.00 | 24,300.00 | 16,147.85 | 11,372,394 |
| 2025-04-04 | 25,800.00 | 27,000.00 | 24,400.00 | 27,000.00 | 17,942.06 | 13,094,983 |
| 2025-04-03 | 29,600.00 | 29,900.00 | 27,100.00 | 27,100.00 | 18,008.51 | 16,091,995 |
| 2025-04-02 | 30,100.00 | 30,400.00 | 30,000.00 | 30,100.00 | 20,002.07 | 3,497,783 |
| 2025-04-01 | 30,300.00 | 30,300.00 | 29,700.00 | 30,100.00 | 20,002.07 | 2,303,818 |
| 2025-03-31 | 30,100.00 | 30,300.00 | 29,700.00 | 29,900.00 | 19,869.17 | 3,763,289 |
| 2025-03-28 | 30,000.00 | 30,500.00 | 29,600.00 | 30,000.00 | 19,935.62 | 4,941,732 |
| 2025-03-27 | 30,400.00 | 30,500.00 | 29,900.00 | 30,000.00 | 19,935.62 | 4,994,606 |
| 2025-03-26 | 31,100.00 | 31,100.00 | 30,300.00 | 30,400.00 | 20,201.43 | 5,038,973 |
| 2025-03-25 | 31,400.00 | 31,900.00 | 30,800.00 | 31,100.00 | 20,666.59 | 6,642,742 |
| 2025-03-24 | 30,500.00 | 31,400.00 | 30,400.00 | 31,400.00 | 20,865.95 | 4,915,295 |
| 2025-03-21 | 30,500.00 | 31,200.00 | 30,300.00 | 30,900.00 | 20,533.69 | 2,659,482 |
| 2025-03-20 | 30,400.00 | 31,500.00 | 30,200.00 | 30,900.00 | 20,533.69 | 6,004,769 |
| 2025-03-19 | 30,400.00 | 30,800.00 | 30,200.00 | 30,600.00 | 20,334.33 | 4,877,473 |
| 2025-03-18 | 30,800.00 | 31,000.00 | 30,400.00 | 30,400.00 | 20,201.43 | 3,008,397 |
| 2025-03-17 | 30,600.00 | 30,800.00 | 30,300.00 | 30,700.00 | 20,400.79 | 3,126,997 |
| 2025-03-14 | 27,600.00 | 30,800.00 | 27,600.00 | 30,500.00 | 20,267.88 | 4,191,770 |
| 2025-03-13 | 30,900.00 | 31,300.00 | 30,400.00 | 30,600.00 | 20,334.33 | 7,720,759 |
| 2025-03-12 | 31,100.00 | 31,500.00 | 30,900.00 | 30,900.00 | 20,533.69 | 4,506,370 |
| 2025-03-11 | 30,800.00 | 31,300.00 | 30,400.00 | 31,100.00 | 20,666.59 | 6,920,734 |
| 2025-03-10 | 31,000.00 | 31,700.00 | 30,600.00 | 31,000.00 | 20,600.14 | 6,127,193 |
| 2025-03-07 | 31,200.00 | 31,600.00 | 31,000.00 | 31,200.00 | 20,733.05 | 7,295,469 |
| 2025-03-06 | 29,800.00 | 31,300.00 | 29,700.00 | 31,000.00 | 20,600.14 | 10,621,635 |
| 2025-03-05 | 27,400.00 | 30,900.00 | 27,400.00 | 29,800.00 | 19,802.72 | 5,772,088 |
| 2025-03-04 | 29,700.00 | 30,600.00 | 29,600.00 | 30,400.00 | 20,201.43 | 7,124,769 |
| 2025-03-03 | 29,700.00 | 30,700.00 | 29,300.00 | 30,200.00 | 20,068.53 | 9,437,239 |
| 2025-02-28 | 29,900.00 | 30,300.00 | 29,500.00 | 29,700.00 | 19,736.27 | 6,448,453 |
| 2025-02-27 | 29,800.00 | 29,900.00 | 29,300.00 | 29,900.00 | 19,869.17 | 5,530,368 |
| 2025-02-26 | 29,600.00 | 30,400.00 | 29,400.00 | 29,700.00 | 19,736.27 | 8,357,580 |
| 2025-02-25 | 29,400.00 | 29,900.00 | 29,200.00 | 29,700.00 | 19,736.27 | 9,779,847 |
| 2025-02-24 | 28,500.00 | 29,300.00 | 28,300.00 | 29,300.00 | 19,470.46 | 6,719,564 |
| 2025-02-21 | 28,800.00 | 28,900.00 | 28,300.00 | 28,500.00 | 18,938.84 | 3,759,155 |
| 2025-02-20 | 28,400.00 | 29,200.00 | 28,300.00 | 28,800.00 | 19,138.20 | 8,086,827 |
| 2025-02-19 | 28,000.00 | 28,400.00 | 27,700.00 | 28,300.00 | 18,805.94 | 4,966,434 |
| 2025-02-18 | 28,000.00 | 28,000.00 | 27,700.00 | 27,800.00 | 18,473.68 | 2,276,195 |
| 2025-02-17 | 27,600.00 | 28,300.00 | 27,300.00 | 27,700.00 | 18,407.22 | 4,756,074 |
| 2025-02-14 | 27,500.00 | 28,100.00 | 27,500.00 | 27,500.00 | 18,274.32 | 4,083,256 |
| 2025-02-13 | 27,000.00 | 27,500.00 | 27,000.00 | 27,400.00 | 18,207.87 | 2,814,635 |
| 2025-02-12 | 25,000.00 | 28,100.00 | 25,000.00 | 27,500.00 | 18,274.32 | 2,644,190 |
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.