MB Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15,300.00 | 15,400.00 | 14,900.00 | 15,100.00 | 15,100.00 | 2,204,422 |
| 2026-10-15 | 13,800.00 | 15,600.00 | 13,600.00 | 15,200.00 | 15,200.00 | 3,987,075 |
| 2026-10-14 | 14,400.00 | 14,900.00 | 14,400.00 | 14,800.00 | 14,800.00 | 3,069,168 |
| 2026-10-13 | 14,500.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1,757,934 |
| 2026-10-12 | 14,600.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,600.00 | 2,221,504 |
| 2026-10-09 | 13,400.00 | 15,200.00 | 13,400.00 | 14,700.00 | 14,700.00 | 4,866,289 |
| 2026-10-08 | 15,100.00 | 15,300.00 | 14,700.00 | 14,700.00 | 14,700.00 | 2,227,290 |
| 2026-10-07 | 15,400.00 | 15,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | 1,989,842 |
| 2026-10-06 | 15,200.00 | 15,400.00 | 14,600.00 | 15,400.00 | 15,400.00 | 5,318,953 |
| 2026-10-05 | 15,300.00 | 15,600.00 | 15,100.00 | 15,200.00 | 15,200.00 | 1,935,467 |
| 2026-10-02 | 15,600.00 | 15,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | 1,852,431 |
| 2026-10-01 | 15,600.00 | 16,000.00 | 15,500.00 | 15,600.00 | 15,600.00 | 2,274,321 |
| 2026-09-30 | 15,500.00 | 15,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | 2,045,074 |
| 2026-09-29 | 15,600.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | 3,601,497 |
| 2026-09-28 | 16,200.00 | 16,300.00 | 15,600.00 | 15,700.00 | 15,700.00 | 4,807,475 |
| 2026-09-25 | 16,500.00 | 16,500.00 | 16,200.00 | 16,200.00 | 16,200.00 | 2,921,882 |
| 2026-09-24 | 16,600.00 | 16,700.00 | 16,300.00 | 16,400.00 | 16,400.00 | 2,855,788 |
| 2026-09-23 | 16,700.00 | 16,800.00 | 16,600.00 | 16,600.00 | 16,600.00 | 2,118,369 |
| 2026-09-22 | 16,700.00 | 16,900.00 | 16,600.00 | 16,700.00 | 16,700.00 | 1,597,247 |
| 2026-09-21 | 17,000.00 | 17,200.00 | 16,600.00 | 16,700.00 | 16,700.00 | 2,975,578 |
| 2026-09-18 | 16,800.00 | 17,200.00 | 16,800.00 | 17,000.00 | 17,000.00 | 3,052,302 |
| 2026-09-17 | 16,400.00 | 17,200.00 | 16,100.00 | 16,800.00 | 16,800.00 | 3,439,333 |
| 2026-09-16 | 16,600.00 | 16,600.00 | 16,300.00 | 16,400.00 | 16,400.00 | 2,106,935 |
| 2026-09-15 | 16,400.00 | 16,700.00 | 16,100.00 | 16,600.00 | 16,600.00 | 1,846,140 |
| 2026-09-14 | 16,500.00 | 16,800.00 | 16,000.00 | 16,400.00 | 16,400.00 | 3,743,284 |
| 2026-09-11 | 17,100.00 | 17,200.00 | 16,400.00 | 16,500.00 | 16,500.00 | 5,957,065 |
| 2026-09-10 | 17,000.00 | 17,300.00 | 17,000.00 | 17,100.00 | 17,100.00 | 2,390,779 |
| 2026-09-09 | 17,400.00 | 17,400.00 | 17,100.00 | 17,100.00 | 17,100.00 | 2,257,855 |
| 2026-09-08 | 17,300.00 | 17,700.00 | 17,300.00 | 17,300.00 | 17,300.00 | 1,851,363 |
| 2026-09-07 | 17,800.00 | 17,900.00 | 17,300.00 | 17,300.00 | 17,300.00 | 3,345,672 |
| 2026-09-04 | 17,700.00 | 17,900.00 | 17,600.00 | 17,700.00 | 17,700.00 | 1,866,109 |
| 2026-09-03 | 17,900.00 | 18,000.00 | 17,600.00 | 17,700.00 | 17,700.00 | 3,584,726 |
| 2026-08-28 | 17,800.00 | 18,200.00 | 17,700.00 | 17,900.00 | 17,900.00 | 4,796,555 |
| 2026-08-27 | 17,800.00 | 18,100.00 | 17,700.00 | 17,800.00 | 17,800.00 | 2,379,023 |
| 2026-08-26 | 17,500.00 | 17,900.00 | 17,500.00 | 17,800.00 | 17,800.00 | 2,672,350 |
| 2026-08-25 | 17,900.00 | 18,100.00 | 17,600.00 | 17,700.00 | 17,700.00 | 4,656,670 |
| 2026-08-24 | 18,100.00 | 18,500.00 | 17,800.00 | 17,900.00 | 17,900.00 | 4,851,205 |
| 2026-08-21 | 17,000.00 | 18,100.00 | 16,800.00 | 18,100.00 | 18,100.00 | 8,245,119 |
| 2026-08-20 | 16,900.00 | 17,200.00 | 16,900.00 | 16,900.00 | 16,900.00 | 1,794,611 |
| 2026-08-19 | 17,200.00 | 17,200.00 | 16,800.00 | 16,900.00 | 16,900.00 | 2,048,737 |
| 2026-08-18 | 17,300.00 | 17,600.00 | 17,100.00 | 17,100.00 | 17,100.00 | 3,213,569 |
| 2026-08-17 | 18,300.00 | 18,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | 2,325,448 |
| 2026-08-14 | 18,500.00 | 18,600.00 | 18,100.00 | 18,400.00 | 17,400.00 | 6,298,789 |
| 2026-08-13 | 18,600.00 | 19,100.00 | 18,400.00 | 18,400.00 | 17,400.00 | 5,881,915 |
| 2026-08-12 | 18,800.00 | 19,000.00 | 18,700.00 | 18,800.00 | 17,778.26 | 2,631,737 |
| 2026-08-11 | 19,000.00 | 19,400.00 | 18,700.00 | 18,800.00 | 17,778.26 | 6,782,393 |
| 2026-08-10 | 18,500.00 | 19,100.00 | 18,500.00 | 19,000.00 | 17,967.39 | 5,026,032 |
| 2026-08-07 | 18,400.00 | 18,600.00 | 18,200.00 | 18,500.00 | 17,494.57 | 3,123,557 |
| 2026-08-06 | 18,300.00 | 18,600.00 | 18,200.00 | 18,300.00 | 17,305.43 | 3,712,253 |
| 2026-08-05 | 18,700.00 | 19,000.00 | 18,300.00 | 18,300.00 | 17,305.43 | 6,752,794 |
| 2026-08-04 | 18,600.00 | 18,800.00 | 18,300.00 | 18,600.00 | 17,589.13 | 5,439,708 |
| 2026-08-03 | 18,000.00 | 18,900.00 | 18,000.00 | 18,500.00 | 17,494.57 | 6,203,689 |
| 2026-07-31 | 18,400.00 | 19,000.00 | 18,000.00 | 18,000.00 | 17,021.74 | 5,252,248 |
| 2026-07-30 | 17,700.00 | 18,700.00 | 17,400.00 | 18,400.00 | 17,400.00 | 7,546,848 |
| 2026-07-29 | 17,900.00 | 18,100.00 | 17,400.00 | 17,700.00 | 16,738.04 | 3,978,891 |
| 2026-07-28 | 15,800.00 | 18,400.00 | 15,800.00 | 17,800.00 | 16,832.61 | 8,161,339 |
| 2026-07-27 | 18,600.00 | 18,900.00 | 17,400.00 | 17,400.00 | 16,454.35 | 7,958,548 |
| 2026-07-24 | 19,400.00 | 19,500.00 | 18,500.00 | 18,600.00 | 17,589.13 | 5,133,996 |
| 2026-07-23 | 18,700.00 | 19,700.00 | 18,200.00 | 19,400.00 | 18,345.65 | 10,274,196 |
| 2026-07-22 | 18,600.00 | 19,200.00 | 18,500.00 | 18,700.00 | 17,683.70 | 8,501,579 |
Page 1 of 21 · 1,248 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.