MB Securities JSC (HNX:MBS)
Vietnam · Delayed Price · Currency is VND 36,000
+100 (0.28%)
At close: Aug 5, 2025
MB Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 36,200.00 | 38,000.00 | 34,000.00 | 36,000.00 | 36,000.00 | 0.28% | 14,025,560 |
| Aug 4, 2025 | 35,200.00 | 36,100.00 | 33,200.00 | 35,900.00 | 35,900.00 | 1.99% | 5,989,078 |
| Aug 1, 2025 | 36,500.00 | 37,200.00 | 35,000.00 | 35,200.00 | 35,200.00 | -3.30% | 10,126,650 |
| Jul 31, 2025 | 36,500.00 | 37,400.00 | 35,300.00 | 36,400.00 | 36,400.00 | -0.27% | 8,246,029 |
| Jul 30, 2025 | 33,600.00 | 36,800.00 | 33,500.00 | 36,500.00 | 36,500.00 | 7.99% | 11,205,890 |
| Jul 29, 2025 | 36,200.00 | 37,600.00 | 33,500.00 | 33,800.00 | 33,800.00 | -3.98% | 18,252,110 |
| Jul 28, 2025 | 32,000.00 | 35,200.00 | 32,000.00 | 35,200.00 | 35,200.00 | 10.00% | 10,847,980 |
| Jul 25, 2025 | 30,200.00 | 32,000.00 | 29,900.00 | 32,000.00 | 32,000.00 | 6.67% | 13,805,840 |
| Jul 24, 2025 | 30,300.00 | 30,400.00 | 29,600.00 | 30,000.00 | 30,000.00 | -0.66% | 5,742,961 |
| Jul 23, 2025 | 30,200.00 | 31,400.00 | 30,000.00 | 30,200.00 | 30,200.00 | - | 10,405,700 |
| Jul 22, 2025 | 29,600.00 | 30,400.00 | 29,200.00 | 30,200.00 | 30,200.00 | 2.03% | 7,641,177 |
| Jul 21, 2025 | 30,100.00 | 30,800.00 | 29,500.00 | 29,600.00 | 29,600.00 | -1.66% | 5,557,791 |
| Jul 18, 2025 | 29,400.00 | 31,200.00 | 29,200.00 | 30,100.00 | 30,100.00 | 3.08% | 13,354,790 |
| Jul 17, 2025 | 29,200.00 | 29,800.00 | 29,000.00 | 29,200.00 | 29,200.00 | - | 7,106,535 |
| Jul 16, 2025 | 29,100.00 | 29,600.00 | 28,800.00 | 29,200.00 | 29,200.00 | 0.34% | 7,016,662 |
| Jul 15, 2025 | 29,600.00 | 30,600.00 | 29,000.00 | 29,100.00 | 29,100.00 | -1.36% | 11,307,620 |
| Jul 14, 2025 | 29,400.00 | 30,300.00 | 28,700.00 | 29,500.00 | 29,500.00 | 0.68% | 8,334,369 |
| Jul 11, 2025 | 28,400.00 | 30,000.00 | 28,100.00 | 29,300.00 | 29,300.00 | 3.17% | 12,942,490 |
| Jul 10, 2025 | 28,900.00 | 29,100.00 | 28,300.00 | 28,400.00 | 28,400.00 | -1.39% | 5,962,859 |
| Jul 9, 2025 | 28,200.00 | 29,400.00 | 28,200.00 | 28,800.00 | 28,800.00 | 2.13% | 12,985,600 |
| Jul 8, 2025 | 28,000.00 | 28,400.00 | 27,800.00 | 28,200.00 | 28,200.00 | 0.71% | 6,848,104 |
| Jul 7, 2025 | 27,500.00 | 28,200.00 | 27,400.00 | 28,000.00 | 28,000.00 | 2.19% | 6,723,864 |
| Jul 4, 2025 | 27,300.00 | 27,900.00 | 27,200.00 | 27,400.00 | 27,400.00 | 0.37% | 3,814,314 |
| Jul 3, 2025 | 27,400.00 | 28,100.00 | 27,100.00 | 27,300.00 | 27,300.00 | -0.73% | 8,278,555 |
| Jul 2, 2025 | 26,800.00 | 28,200.00 | 26,600.00 | 27,500.00 | 27,500.00 | 3.00% | 7,867,136 |
| Jul 1, 2025 | 27,000.00 | 27,200.00 | 26,700.00 | 26,700.00 | 26,700.00 | -1.11% | 3,012,619 |
| Jun 30, 2025 | 27,000.00 | 27,400.00 | 26,900.00 | 27,000.00 | 27,000.00 | - | 3,256,766 |
| Jun 27, 2025 | 27,000.00 | 27,200.00 | 26,700.00 | 27,000.00 | 27,000.00 | - | 2,695,098 |
| Jun 26, 2025 | 27,000.00 | 27,100.00 | 26,600.00 | 27,000.00 | 27,000.00 | -0.37% | 3,006,613 |
| Jun 25, 2025 | 27,300.00 | 27,400.00 | 27,000.00 | 27,100.00 | 27,100.00 | -0.73% | 3,851,792 |
| Jun 24, 2025 | 26,900.00 | 27,700.00 | 26,800.00 | 27,300.00 | 27,300.00 | 2.25% | 6,493,638 |
| Jun 23, 2025 | 26,900.00 | 26,900.00 | 26,400.00 | 26,700.00 | 26,700.00 | -0.74% | 2,383,594 |
| Jun 20, 2025 | 26,900.00 | 27,300.00 | 26,800.00 | 26,900.00 | 26,900.00 | - | 1,939,413 |
| Jun 19, 2025 | 27,000.00 | 27,000.00 | 26,700.00 | 26,900.00 | 26,900.00 | -0.37% | 1,519,909 |
| Jun 18, 2025 | 26,700.00 | 27,200.00 | 26,700.00 | 27,000.00 | 27,000.00 | - | 2,270,082 |
| Jun 17, 2025 | 27,100.00 | 27,300.00 | 26,800.00 | 27,000.00 | 27,000.00 | -0.37% | 2,516,854 |
| Jun 16, 2025 | 26,100.00 | 27,100.00 | 25,000.00 | 27,100.00 | 27,100.00 | 2.65% | 2,204,768 |
| Jun 13, 2025 | 27,200.00 | 27,200.00 | 26,100.00 | 26,400.00 | 26,400.00 | -2.22% | 6,624,411 |
| Jun 12, 2025 | 26,700.00 | 27,100.00 | 26,700.00 | 27,000.00 | 27,000.00 | 1.12% | 2,468,732 |
| Jun 11, 2025 | 26,400.00 | 26,900.00 | 26,100.00 | 26,700.00 | 26,700.00 | - | 1,615,507 |
| Jun 10, 2025 | 26,400.00 | 27,000.00 | 26,400.00 | 26,700.00 | 26,700.00 | - | 2,860,708 |
| Jun 9, 2025 | 27,200.00 | 27,200.00 | 26,600.00 | 26,700.00 | 26,700.00 | -1.48% | 3,858,707 |
| Jun 6, 2025 | 28,300.00 | 28,300.00 | 27,100.00 | 27,100.00 | 27,100.00 | -3.56% | 7,720,326 |
| Jun 5, 2025 | 28,400.00 | 28,500.00 | 28,000.00 | 28,100.00 | 28,100.00 | -0.71% | 4,291,173 |
| Jun 4, 2025 | 28,700.00 | 28,700.00 | 28,200.00 | 28,300.00 | 28,300.00 | -0.70% | 3,328,229 |
| Jun 3, 2025 | 27,400.00 | 28,900.00 | 27,200.00 | 28,500.00 | 28,500.00 | 5.17% | 14,630,990 |
| Jun 2, 2025 | 26,500.00 | 27,100.00 | 26,400.00 | 27,100.00 | 27,100.00 | 1.50% | 2,532,956 |
| May 30, 2025 | 27,000.00 | 27,600.00 | 26,600.00 | 26,700.00 | 26,700.00 | -0.37% | 4,326,256 |
| May 29, 2025 | 27,100.00 | 27,300.00 | 26,700.00 | 26,800.00 | 26,800.00 | -0.74% | 2,754,095 |
| May 28, 2025 | 27,100.00 | 27,600.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | 4,667,374 |