MB Securities JSC (HNX:MBS)
Vietnam · Delayed Price · Currency is VND 38,500
-1,800 (-4.47%)
At close: Sep 5, 2025
MB Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 41,000.00 | 42,500.00 | 38,300.00 | 38,500.00 | 38,500.00 | -4.47% | 21,525,210 |
| Sep 4, 2025 | 40,600.00 | 41,100.00 | 40,000.00 | 40,300.00 | 40,300.00 | -0.74% | 15,006,960 |
| Sep 3, 2025 | 42,000.00 | 42,100.00 | 40,400.00 | 40,600.00 | 40,600.00 | -2.64% | 7,819,377 |
| Aug 29, 2025 | 40,900.00 | 44,000.00 | 40,600.00 | 41,700.00 | 41,700.00 | 2.21% | 8,619,317 |
| Aug 28, 2025 | 41,100.00 | 41,600.00 | 40,400.00 | 40,800.00 | 40,800.00 | -0.73% | 6,952,013 |
| Aug 27, 2025 | 42,300.00 | 43,000.00 | 41,100.00 | 41,100.00 | 41,100.00 | -2.14% | 8,117,850 |
| Aug 26, 2025 | 38,500.00 | 42,200.00 | 37,500.00 | 42,000.00 | 42,000.00 | 9.09% | 8,276,275 |
| Aug 25, 2025 | 38,000.00 | 40,000.00 | 38,000.00 | 38,500.00 | 38,500.00 | 1.05% | 7,484,591 |
| Aug 22, 2025 | 41,000.00 | 41,500.00 | 37,700.00 | 38,100.00 | 38,100.00 | -6.39% | 9,908,218 |
| Aug 21, 2025 | 40,900.00 | 42,900.00 | 40,600.00 | 40,700.00 | 40,700.00 | -0.49% | 5,602,816 |
| Aug 20, 2025 | 43,400.00 | 43,400.00 | 38,400.00 | 40,900.00 | 40,900.00 | -3.99% | 13,167,960 |
| Aug 19, 2025 | 45,000.00 | 45,900.00 | 42,300.00 | 42,600.00 | 42,600.00 | -3.40% | 6,848,346 |
| Aug 18, 2025 | 44,100.00 | 44,800.00 | 42,500.00 | 44,100.00 | 42,872.16 | - | 7,518,707 |
| Aug 15, 2025 | 44,700.00 | 47,000.00 | 41,500.00 | 44,100.00 | 42,872.16 | - | 12,105,430 |
| Aug 14, 2025 | 42,000.00 | 44,100.00 | 40,400.00 | 44,100.00 | 42,872.16 | 9.98% | 11,569,480 |
| Aug 13, 2025 | 36,500.00 | 40,100.00 | 36,500.00 | 40,100.00 | 38,983.53 | 9.86% | 18,241,760 |
| Aug 12, 2025 | 36,700.00 | 37,000.00 | 35,900.00 | 36,500.00 | 35,483.76 | - | 5,386,061 |
| Aug 11, 2025 | 36,300.00 | 37,000.00 | 35,600.00 | 36,500.00 | 35,483.76 | 1.11% | 7,313,877 |
| Aug 8, 2025 | 37,000.00 | 37,900.00 | 35,700.00 | 36,100.00 | 35,094.90 | -1.90% | 10,978,820 |
| Aug 7, 2025 | 36,700.00 | 37,200.00 | 36,000.00 | 36,800.00 | 35,775.41 | 1.10% | 5,531,026 |
| Aug 6, 2025 | 36,000.00 | 36,600.00 | 35,700.00 | 36,400.00 | 35,386.54 | 1.11% | 5,168,621 |
| Aug 5, 2025 | 36,200.00 | 38,000.00 | 34,000.00 | 36,000.00 | 34,997.68 | 0.28% | 14,025,560 |
| Aug 4, 2025 | 35,200.00 | 36,100.00 | 33,200.00 | 35,900.00 | 34,900.46 | 1.99% | 5,989,078 |
| Aug 1, 2025 | 36,500.00 | 37,200.00 | 35,000.00 | 35,200.00 | 34,219.95 | -3.30% | 10,126,650 |
| Jul 31, 2025 | 36,500.00 | 37,400.00 | 35,300.00 | 36,400.00 | 35,386.54 | -0.27% | 8,246,029 |
| Jul 30, 2025 | 33,600.00 | 36,800.00 | 33,500.00 | 36,500.00 | 35,483.76 | 7.99% | 11,205,890 |
| Jul 29, 2025 | 36,200.00 | 37,600.00 | 33,500.00 | 33,800.00 | 32,858.93 | -3.98% | 18,252,110 |
| Jul 28, 2025 | 32,000.00 | 35,200.00 | 32,000.00 | 35,200.00 | 34,219.95 | 10.00% | 10,847,980 |
| Jul 25, 2025 | 30,200.00 | 32,000.00 | 29,900.00 | 32,000.00 | 31,109.05 | 6.67% | 13,805,840 |
| Jul 24, 2025 | 30,300.00 | 30,400.00 | 29,600.00 | 30,000.00 | 29,164.73 | -0.66% | 5,742,961 |
| Jul 23, 2025 | 30,200.00 | 31,400.00 | 30,000.00 | 30,200.00 | 29,359.17 | - | 10,405,700 |
| Jul 22, 2025 | 29,600.00 | 30,400.00 | 29,200.00 | 30,200.00 | 29,359.17 | 2.03% | 7,641,177 |
| Jul 21, 2025 | 30,100.00 | 30,800.00 | 29,500.00 | 29,600.00 | 28,775.87 | -1.66% | 5,557,791 |
| Jul 18, 2025 | 29,400.00 | 31,200.00 | 29,200.00 | 30,100.00 | 29,261.95 | 3.08% | 13,354,790 |
| Jul 17, 2025 | 29,200.00 | 29,800.00 | 29,000.00 | 29,200.00 | 28,387.01 | - | 7,106,535 |
| Jul 16, 2025 | 29,100.00 | 29,600.00 | 28,800.00 | 29,200.00 | 28,387.01 | 0.34% | 7,016,662 |
| Jul 15, 2025 | 29,600.00 | 30,600.00 | 29,000.00 | 29,100.00 | 28,289.79 | -1.36% | 11,307,620 |
| Jul 14, 2025 | 29,400.00 | 30,300.00 | 28,700.00 | 29,500.00 | 28,678.65 | 0.68% | 8,334,369 |
| Jul 11, 2025 | 28,400.00 | 30,000.00 | 28,100.00 | 29,300.00 | 28,484.22 | 3.17% | 12,942,490 |
| Jul 10, 2025 | 28,900.00 | 29,100.00 | 28,300.00 | 28,400.00 | 27,609.28 | -1.39% | 5,962,859 |
| Jul 9, 2025 | 28,200.00 | 29,400.00 | 28,200.00 | 28,800.00 | 27,998.14 | 2.13% | 12,985,600 |
| Jul 8, 2025 | 28,000.00 | 28,400.00 | 27,800.00 | 28,200.00 | 27,414.85 | 0.71% | 6,848,104 |
| Jul 7, 2025 | 27,500.00 | 28,200.00 | 27,400.00 | 28,000.00 | 27,220.42 | 2.19% | 6,723,864 |
| Jul 4, 2025 | 27,300.00 | 27,900.00 | 27,200.00 | 27,400.00 | 26,637.12 | 0.37% | 3,814,314 |
| Jul 3, 2025 | 27,400.00 | 28,100.00 | 27,100.00 | 27,300.00 | 26,539.91 | -0.73% | 8,278,555 |
| Jul 2, 2025 | 26,800.00 | 28,200.00 | 26,600.00 | 27,500.00 | 26,734.34 | 3.00% | 7,867,136 |
| Jul 1, 2025 | 27,000.00 | 27,200.00 | 26,700.00 | 26,700.00 | 25,956.61 | -1.11% | 3,012,619 |
| Jun 30, 2025 | 27,000.00 | 27,400.00 | 26,900.00 | 27,000.00 | 26,248.26 | - | 3,256,766 |
| Jun 27, 2025 | 27,000.00 | 27,200.00 | 26,700.00 | 27,000.00 | 26,248.26 | - | 2,695,098 |
| Jun 26, 2025 | 27,000.00 | 27,100.00 | 26,600.00 | 27,000.00 | 26,248.26 | -0.37% | 3,006,613 |