MB Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 28,900.00 | 29,200.00 | 27,500.00 | 28,700.00 | 19,071.75 | 3,830,551 |
| 2024-11-08 | 29,100.00 | 29,400.00 | 28,800.00 | 29,200.00 | 19,404.01 | 3,583,327 |
| 2024-11-07 | 29,400.00 | 29,600.00 | 29,100.00 | 29,100.00 | 19,337.55 | 2,911,191 |
| 2024-11-06 | 28,400.00 | 29,300.00 | 28,400.00 | 29,300.00 | 19,470.46 | 4,590,296 |
| 2024-11-05 | 28,200.00 | 28,500.00 | 28,200.00 | 28,200.00 | 18,739.48 | 1,621,466 |
| 2024-11-04 | 27,600.00 | 28,700.00 | 27,400.00 | 28,200.00 | 18,739.48 | 4,075,306 |
| 2024-11-01 | 28,100.00 | 28,200.00 | 27,600.00 | 27,600.00 | 18,340.77 | 2,846,687 |
| 2024-10-31 | 28,300.00 | 28,500.00 | 27,900.00 | 28,100.00 | 18,673.03 | 2,270,389 |
| 2024-10-30 | 28,700.00 | 28,800.00 | 28,100.00 | 28,300.00 | 18,805.94 | 2,500,635 |
| 2024-10-29 | 28,900.00 | 28,900.00 | 28,600.00 | 28,700.00 | 19,071.75 | 1,357,745 |
| 2024-10-28 | 28,300.00 | 28,800.00 | 28,300.00 | 28,600.00 | 19,005.29 | 2,186,135 |
| 2024-10-25 | 28,400.00 | 28,700.00 | 28,200.00 | 28,400.00 | 18,872.39 | 1,990,244 |
| 2024-10-24 | 29,100.00 | 29,200.00 | 28,400.00 | 28,400.00 | 18,872.39 | 2,483,945 |
| 2024-10-23 | 29,000.00 | 29,100.00 | 28,600.00 | 29,100.00 | 19,337.55 | 1,988,416 |
| 2024-10-22 | 29,200.00 | 29,400.00 | 28,300.00 | 28,800.00 | 19,138.20 | 3,951,908 |
| 2024-10-21 | 29,800.00 | 29,800.00 | 29,200.00 | 29,200.00 | 19,404.01 | 2,631,245 |
| 2024-10-18 | 29,700.00 | 30,200.00 | 29,700.00 | 29,800.00 | 19,802.72 | 4,529,748 |
| 2024-10-17 | 29,300.00 | 29,700.00 | 28,600.00 | 29,700.00 | 19,736.27 | 5,306,798 |
| 2024-10-16 | 29,200.00 | 29,500.00 | 29,000.00 | 29,300.00 | 19,470.46 | 2,357,724 |
| 2024-10-15 | 29,800.00 | 30,000.00 | 29,200.00 | 29,200.00 | 19,404.01 | 5,676,523 |
| 2024-10-14 | 29,700.00 | 30,100.00 | 29,600.00 | 29,900.00 | 19,869.17 | 3,200,814 |
| 2024-10-11 | 29,500.00 | 30,000.00 | 29,400.00 | 29,700.00 | 19,736.27 | 4,164,302 |
| 2024-10-10 | 27,100.00 | 30,400.00 | 27,100.00 | 29,500.00 | 19,603.36 | 8,204,252 |
| 2024-10-09 | 29,800.00 | 30,500.00 | 29,500.00 | 30,100.00 | 20,002.07 | 5,620,290 |
| 2024-10-08 | 31,800.00 | 31,800.00 | 30,000.00 | 30,000.00 | 19,935.62 | 19,426,834 |
| 2024-10-07 | 31,300.00 | 31,700.00 | 31,100.00 | 31,700.00 | 21,065.31 | 4,945,429 |
| 2024-10-04 | 31,700.00 | 31,800.00 | 31,300.00 | 31,300.00 | 20,799.50 | 4,990,369 |
| 2024-10-03 | 32,000.00 | 32,300.00 | 31,300.00 | 31,700.00 | 21,065.31 | 7,053,496 |
| 2024-10-02 | 31,600.00 | 32,100.00 | 31,200.00 | 32,100.00 | 21,331.12 | 8,025,361 |
| 2024-10-01 | 31,900.00 | 32,500.00 | 31,400.00 | 31,600.00 | 20,998.86 | 6,486,020 |
| 2024-09-30 | 31,900.00 | 32,000.00 | 31,300.00 | 31,900.00 | 21,198.21 | 4,431,601 |
| 2024-09-27 | 31,400.00 | 32,300.00 | 31,200.00 | 31,900.00 | 21,198.21 | 7,149,313 |
| 2024-09-26 | 31,300.00 | 31,900.00 | 31,000.00 | 31,400.00 | 20,865.95 | 6,235,349 |
| 2024-09-25 | 29,600.00 | 31,500.00 | 29,500.00 | 31,200.00 | 20,733.05 | 10,493,730 |
| 2024-09-24 | 28,900.00 | 29,600.00 | 28,900.00 | 29,500.00 | 19,603.36 | 4,653,146 |
| 2024-09-23 | 28,400.00 | 29,400.00 | 28,200.00 | 28,900.00 | 19,204.65 | 8,688,482 |
| 2024-09-20 | 28,500.00 | 28,900.00 | 28,200.00 | 28,400.00 | 18,872.39 | 5,112,633 |
| 2024-09-19 | 28,200.00 | 28,600.00 | 28,100.00 | 28,200.00 | 18,739.48 | 3,089,242 |
| 2024-09-18 | 27,600.00 | 28,600.00 | 27,400.00 | 28,200.00 | 18,739.48 | 8,084,032 |
| 2024-09-17 | 26,700.00 | 27,500.00 | 26,600.00 | 27,500.00 | 18,274.32 | 3,589,041 |
| 2024-09-16 | 27,300.00 | 27,400.00 | 26,600.00 | 26,600.00 | 17,676.25 | 2,561,396 |
| 2024-09-13 | 26,900.00 | 27,600.00 | 26,800.00 | 27,300.00 | 18,141.42 | 3,783,470 |
| 2024-09-12 | 27,400.00 | 27,400.00 | 26,800.00 | 26,800.00 | 17,809.16 | 2,586,103 |
| 2024-09-11 | 26,200.00 | 27,300.00 | 26,100.00 | 27,200.00 | 18,074.96 | 5,750,219 |
| 2024-09-10 | 26,900.00 | 27,100.00 | 26,100.00 | 26,200.00 | 17,410.44 | 3,729,756 |
| 2024-09-09 | 26,800.00 | 27,200.00 | 26,700.00 | 26,700.00 | 17,742.70 | 2,689,984 |
| 2024-09-06 | 27,500.00 | 27,600.00 | 26,900.00 | 27,100.00 | 18,008.51 | 3,477,015 |
| 2024-09-05 | 27,800.00 | 28,000.00 | 27,300.00 | 27,500.00 | 18,274.32 | 2,748,706 |
| 2024-09-04 | 28,000.00 | 28,000.00 | 27,500.00 | 27,500.00 | 18,274.32 | 4,187,520 |
| 2024-08-30 | 28,100.00 | 28,200.00 | 27,900.00 | 28,000.00 | 18,606.58 | 2,863,392 |
| 2024-08-29 | 28,200.00 | 28,500.00 | 28,100.00 | 28,100.00 | 18,673.03 | 2,526,695 |
| 2024-08-28 | 28,500.00 | 28,700.00 | 27,900.00 | 28,200.00 | 18,739.48 | 4,150,802 |
| 2024-08-27 | 28,600.00 | 28,700.00 | 27,900.00 | 28,500.00 | 18,938.84 | 3,181,278 |
| 2024-08-26 | 29,000.00 | 29,200.00 | 28,600.00 | 28,600.00 | 19,005.29 | 4,005,346 |
| 2024-08-23 | 28,400.00 | 29,000.00 | 28,100.00 | 28,700.00 | 19,071.75 | 4,331,679 |
| 2024-08-22 | 28,200.00 | 28,700.00 | 28,100.00 | 28,500.00 | 18,938.84 | 4,400,182 |
| 2024-08-21 | 28,000.00 | 28,200.00 | 27,600.00 | 28,200.00 | 18,739.48 | 3,909,141 |
| 2024-08-20 | 27,700.00 | 28,500.00 | 27,300.00 | 28,000.00 | 18,606.58 | 5,009,178 |
| 2024-08-19 | 28,100.00 | 28,100.00 | 27,200.00 | 27,500.00 | 18,274.32 | 3,252,956 |
| 2024-08-16 | 22,900.00 | 27,500.00 | 22,900.00 | 27,500.00 | 18,274.32 | 8,683,883 |
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.