MB Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 27,100.00 | 27,900.00 | 27,000.00 | 27,700.00 | 18,407.22 | 1,508,816 |
| 2025-02-10 | 27,600.00 | 28,000.00 | 27,100.00 | 27,700.00 | 18,407.22 | 4,102,235 |
| 2025-02-07 | 27,800.00 | 27,800.00 | 27,500.00 | 27,600.00 | 18,340.77 | 1,829,452 |
| 2025-02-06 | 27,700.00 | 28,300.00 | 27,700.00 | 27,800.00 | 18,473.68 | 2,515,940 |
| 2025-02-05 | 26,200.00 | 28,000.00 | 25,100.00 | 27,700.00 | 18,407.22 | 1,233,372 |
| 2025-02-04 | 26,000.00 | 27,900.00 | 26,000.00 | 27,800.00 | 18,473.68 | 3,681,609 |
| 2025-02-03 | 27,000.00 | 27,500.00 | 27,000.00 | 27,200.00 | 18,074.96 | 2,169,562 |
| 2025-01-24 | 26,800.00 | 27,600.00 | 26,800.00 | 27,500.00 | 18,274.32 | 1,458,004 |
| 2025-01-23 | 26,800.00 | 27,700.00 | 26,800.00 | 27,400.00 | 18,207.87 | 2,956,091 |
| 2025-01-22 | 27,000.00 | 27,300.00 | 24,600.00 | 26,800.00 | 17,809.16 | 2,195,514 |
| 2025-01-21 | 26,000.00 | 27,400.00 | 26,000.00 | 27,000.00 | 17,942.06 | 1,653,710 |
| 2025-01-20 | 26,300.00 | 27,400.00 | 26,300.00 | 27,000.00 | 17,942.06 | 2,346,205 |
| 2025-01-17 | 27,300.00 | 27,500.00 | 27,100.00 | 27,300.00 | 18,141.42 | 1,742,474 |
| 2025-01-16 | 27,000.00 | 28,200.00 | 27,000.00 | 27,300.00 | 18,141.42 | 3,583,131 |
| 2025-01-15 | 26,500.00 | 27,000.00 | 26,300.00 | 27,000.00 | 17,942.06 | 1,928,746 |
| 2025-01-14 | 26,500.00 | 26,800.00 | 26,300.00 | 26,600.00 | 17,676.25 | 2,109,794 |
| 2025-01-13 | 26,000.00 | 26,800.00 | 23,800.00 | 26,500.00 | 17,609.80 | 3,074,918 |
| 2025-01-10 | 26,200.00 | 27,000.00 | 26,000.00 | 26,000.00 | 17,277.54 | 3,088,140 |
| 2025-01-09 | 24,400.00 | 27,100.00 | 24,400.00 | 26,700.00 | 17,742.70 | 1,399,788 |
| 2025-01-08 | 26,800.00 | 27,400.00 | 26,600.00 | 27,100.00 | 18,008.51 | 3,167,987 |
| 2025-01-07 | 26,900.00 | 27,200.00 | 26,600.00 | 26,800.00 | 17,809.16 | 2,663,882 |
| 2025-01-06 | 27,500.00 | 27,700.00 | 26,900.00 | 26,900.00 | 17,875.61 | 3,926,098 |
| 2025-01-03 | 25,700.00 | 28,500.00 | 25,700.00 | 27,500.00 | 18,274.32 | 5,135,623 |
| 2025-01-02 | 28,600.00 | 28,800.00 | 28,400.00 | 28,500.00 | 18,938.84 | 1,939,953 |
| 2024-12-31 | 29,000.00 | 29,000.00 | 28,600.00 | 28,600.00 | 19,005.29 | 2,816,393 |
| 2024-12-30 | 28,700.00 | 29,500.00 | 26,800.00 | 29,000.00 | 19,271.10 | 2,156,801 |
| 2024-12-27 | 28,800.00 | 29,200.00 | 28,700.00 | 29,100.00 | 19,337.55 | 4,136,031 |
| 2024-12-26 | 29,000.00 | 29,200.00 | 28,800.00 | 28,800.00 | 19,138.20 | 1,417,173 |
| 2024-12-25 | 28,600.00 | 29,800.00 | 28,300.00 | 29,000.00 | 19,271.10 | 5,568,612 |
| 2024-12-24 | 28,700.00 | 28,800.00 | 28,100.00 | 28,300.00 | 18,805.94 | 3,816,839 |
| 2024-12-23 | 28,800.00 | 29,100.00 | 28,700.00 | 28,700.00 | 19,071.75 | 1,626,112 |
| 2024-12-20 | 28,800.00 | 28,800.00 | 28,600.00 | 28,700.00 | 19,071.75 | 2,072,328 |
| 2024-12-19 | 28,900.00 | 29,000.00 | 28,200.00 | 29,000.00 | 19,271.10 | 4,743,118 |
| 2024-12-18 | 28,900.00 | 29,000.00 | 28,700.00 | 29,000.00 | 19,271.10 | 2,463,163 |
| 2024-12-17 | 29,000.00 | 29,100.00 | 28,700.00 | 28,900.00 | 19,204.65 | 1,923,873 |
| 2024-12-16 | 28,000.00 | 29,000.00 | 26,800.00 | 29,000.00 | 19,271.10 | 2,111,964 |
| 2024-12-13 | 28,900.00 | 29,100.00 | 28,600.00 | 28,800.00 | 19,138.20 | 5,102,202 |
| 2024-12-12 | 29,300.00 | 29,700.00 | 29,100.00 | 29,100.00 | 19,337.55 | 3,989,006 |
| 2024-12-11 | 27,500.00 | 29,800.00 | 27,500.00 | 29,300.00 | 19,470.46 | 4,895,479 |
| 2024-12-10 | 29,700.00 | 29,800.00 | 29,300.00 | 29,600.00 | 19,669.81 | 4,116,286 |
| 2024-12-09 | 29,800.00 | 30,000.00 | 29,400.00 | 29,700.00 | 19,736.27 | 5,830,080 |
| 2024-12-06 | 30,300.00 | 30,300.00 | 29,600.00 | 29,800.00 | 19,802.72 | 4,501,547 |
| 2024-12-05 | 27,400.00 | 30,100.00 | 26,900.00 | 30,000.00 | 19,935.62 | 14,124,715 |
| 2024-12-04 | 27,900.00 | 27,900.00 | 27,200.00 | 27,400.00 | 18,207.87 | 4,587,404 |
| 2024-12-03 | 28,300.00 | 28,300.00 | 27,800.00 | 27,900.00 | 18,540.13 | 3,008,700 |
| 2024-12-02 | 28,200.00 | 28,500.00 | 27,900.00 | 28,300.00 | 18,805.94 | 2,613,104 |
| 2024-11-29 | 27,400.00 | 28,100.00 | 27,300.00 | 28,000.00 | 18,606.58 | 5,527,765 |
| 2024-11-28 | 27,500.00 | 28,000.00 | 27,300.00 | 27,400.00 | 18,207.87 | 2,595,781 |
| 2024-11-27 | 26,300.00 | 27,700.00 | 24,800.00 | 27,500.00 | 18,274.32 | 1,780,601 |
| 2024-11-26 | 26,800.00 | 27,800.00 | 26,300.00 | 27,500.00 | 18,274.32 | 3,293,988 |
| 2024-11-25 | 25,500.00 | 27,400.00 | 25,500.00 | 27,200.00 | 18,074.96 | 2,070,325 |
| 2024-11-22 | 27,100.00 | 27,400.00 | 26,900.00 | 27,000.00 | 17,942.06 | 3,147,906 |
| 2024-11-21 | 27,200.00 | 27,500.00 | 27,000.00 | 27,200.00 | 18,074.96 | 2,000,344 |
| 2024-11-20 | 25,000.00 | 27,800.00 | 25,000.00 | 27,200.00 | 18,074.96 | 3,997,692 |
| 2024-11-19 | 27,500.00 | 27,500.00 | 26,700.00 | 26,700.00 | 17,742.70 | 2,392,467 |
| 2024-11-18 | 26,500.00 | 27,800.00 | 26,200.00 | 27,500.00 | 18,274.32 | 4,762,464 |
| 2024-11-15 | 27,100.00 | 27,300.00 | 26,100.00 | 26,500.00 | 17,609.80 | 6,137,913 |
| 2024-11-14 | 28,500.00 | 28,500.00 | 27,100.00 | 27,300.00 | 18,141.42 | 3,745,124 |
| 2024-11-13 | 28,600.00 | 28,600.00 | 27,900.00 | 28,300.00 | 18,805.94 | 3,058,173 |
| 2024-11-12 | 28,700.00 | 29,300.00 | 28,600.00 | 28,600.00 | 19,005.29 | 3,155,012 |
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.