MB Securities JSC (HNX:MBS)
Vietnam · Delayed Price · Currency is VND 19,500
-500 (-2.50%)
At close: Apr 6, 2026
MB Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 20,600.00 | 20,600.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.50% | 4,453,039 |
| Apr 3, 2026 | 20,200.00 | 20,600.00 | 19,800.00 | 20,000.00 | 20,000.00 | -0.99% | 3,528,338 |
| Apr 2, 2026 | 20,500.00 | 20,700.00 | 19,900.00 | 20,200.00 | 20,200.00 | -17.55% | 4,935,079 |
| Apr 1, 2026 | 24,500.00 | 25,500.00 | 24,500.00 | 24,500.00 | 19,666.64 | 1.66% | 11,991,970 |
| Mar 31, 2026 | 23,700.00 | 24,600.00 | 23,700.00 | 24,100.00 | 19,345.55 | 2.12% | 8,529,557 |
| Mar 30, 2026 | 23,000.00 | 23,700.00 | 23,000.00 | 23,600.00 | 18,944.19 | -1.26% | 3,801,119 |
| Mar 27, 2026 | 23,100.00 | 24,100.00 | 22,400.00 | 23,900.00 | 19,185.01 | 3.46% | 4,722,466 |
| Mar 26, 2026 | 23,800.00 | 23,800.00 | 23,000.00 | 23,100.00 | 18,542.83 | -2.12% | 3,038,077 |
| Mar 25, 2026 | 23,500.00 | 23,900.00 | 22,900.00 | 23,600.00 | 18,944.19 | 3.06% | 4,296,588 |
| Mar 24, 2026 | 22,800.00 | 23,500.00 | 22,500.00 | 22,900.00 | 18,382.29 | 3.62% | 2,727,054 |
| Mar 23, 2026 | 23,700.00 | 23,700.00 | 21,700.00 | 22,100.00 | 17,740.11 | -6.36% | 5,869,219 |
| Mar 20, 2026 | 22,500.00 | 24,000.00 | 21,200.00 | 23,600.00 | 18,944.19 | 0.43% | 3,092,333 |
| Mar 19, 2026 | 24,400.00 | 24,400.00 | 23,100.00 | 23,500.00 | 18,863.92 | -3.69% | 6,589,735 |
| Mar 18, 2026 | 24,900.00 | 25,100.00 | 24,100.00 | 24,400.00 | 19,586.37 | -1.21% | 3,449,591 |
| Mar 17, 2026 | 25,000.00 | 25,600.00 | 24,700.00 | 24,700.00 | 19,827.18 | - | 4,269,304 |
| Mar 16, 2026 | 24,500.00 | 25,200.00 | 24,100.00 | 24,700.00 | 19,827.18 | 0.82% | 2,805,929 |
| Mar 13, 2026 | 22,400.00 | 24,900.00 | 22,400.00 | 24,500.00 | 19,666.64 | -0.81% | 5,684,861 |
| Mar 12, 2026 | 25,600.00 | 26,000.00 | 24,400.00 | 24,700.00 | 19,827.18 | -3.52% | 6,977,621 |
| Mar 11, 2026 | 24,900.00 | 26,100.00 | 24,600.00 | 25,600.00 | 20,549.63 | 3.64% | 5,486,828 |
| Mar 10, 2026 | 24,300.00 | 25,900.00 | 22,000.00 | 24,700.00 | 19,827.18 | 1.65% | 15,295,650 |
| Mar 9, 2026 | 26,900.00 | 27,000.00 | 24,300.00 | 24,300.00 | 19,506.10 | -10.00% | 11,249,350 |
| Mar 6, 2026 | 28,500.00 | 28,600.00 | 27,000.00 | 27,000.00 | 21,673.44 | -5.26% | 9,429,283 |
| Mar 5, 2026 | 29,000.00 | 30,100.00 | 28,100.00 | 28,500.00 | 22,877.52 | 2.15% | 21,755,450 |
| Mar 4, 2026 | 27,000.00 | 27,900.00 | 25,900.00 | 27,900.00 | 22,395.89 | 3.72% | 9,353,294 |
| Mar 3, 2026 | 26,500.00 | 28,000.00 | 26,400.00 | 26,900.00 | 21,593.17 | 1.51% | 7,598,585 |
| Mar 2, 2026 | 27,600.00 | 27,700.00 | 25,800.00 | 26,500.00 | 21,272.08 | -3.99% | 8,831,824 |
| Feb 27, 2026 | 27,700.00 | 28,000.00 | 27,100.00 | 27,600.00 | 22,155.07 | 1.10% | 5,519,359 |
| Feb 26, 2026 | 27,500.00 | 27,800.00 | 27,100.00 | 27,300.00 | 21,914.26 | -0.73% | 3,889,373 |
| Feb 25, 2026 | 27,500.00 | 27,800.00 | 27,300.00 | 27,500.00 | 22,074.80 | - | 4,979,772 |
| Feb 24, 2026 | 27,200.00 | 28,000.00 | 26,500.00 | 27,500.00 | 22,074.80 | 1.10% | 7,218,011 |
| Feb 23, 2026 | 26,800.00 | 27,300.00 | 26,700.00 | 27,200.00 | 21,833.98 | 1.49% | 3,184,852 |
| Feb 13, 2026 | 26,700.00 | 27,000.00 | 26,500.00 | 26,800.00 | 21,512.90 | 0.37% | 3,486,653 |
| Feb 12, 2026 | 26,600.00 | 26,900.00 | 26,500.00 | 26,700.00 | 21,432.62 | 0.38% | 1,552,504 |
| Feb 11, 2026 | 25,700.00 | 26,800.00 | 25,700.00 | 26,600.00 | 21,352.35 | 2.70% | 3,961,553 |
| Feb 10, 2026 | 25,700.00 | 26,200.00 | 25,600.00 | 25,900.00 | 20,790.45 | 0.78% | 2,244,435 |
| Feb 9, 2026 | 25,700.00 | 26,200.00 | 25,700.00 | 25,700.00 | 20,629.90 | - | 1,759,484 |
| Feb 6, 2026 | 26,600.00 | 26,600.00 | 25,700.00 | 25,700.00 | 20,629.90 | -3.38% | 5,590,125 |
| Feb 5, 2026 | 27,000.00 | 27,400.00 | 26,600.00 | 26,600.00 | 21,352.35 | -1.48% | 2,889,848 |
| Feb 4, 2026 | 26,800.00 | 27,500.00 | 26,500.00 | 27,000.00 | 21,673.44 | 1.89% | 7,007,384 |
| Feb 3, 2026 | 26,300.00 | 26,800.00 | 26,300.00 | 26,500.00 | 21,272.08 | 0.76% | 3,701,784 |
| Feb 2, 2026 | 26,500.00 | 26,900.00 | 26,200.00 | 26,300.00 | 21,111.54 | -0.75% | 3,026,869 |
| Jan 30, 2026 | 26,200.00 | 26,800.00 | 26,200.00 | 26,500.00 | 21,272.08 | 0.38% | 3,020,534 |
| Jan 29, 2026 | 26,200.00 | 26,500.00 | 26,100.00 | 26,400.00 | 21,191.81 | 0.76% | 1,844,238 |
| Jan 28, 2026 | 26,100.00 | 26,300.00 | 25,800.00 | 26,200.00 | 21,031.26 | 0.38% | 3,607,746 |
| Jan 27, 2026 | 26,100.00 | 26,400.00 | 25,100.00 | 26,100.00 | 20,950.99 | - | 2,741,423 |
| Jan 26, 2026 | 26,800.00 | 27,000.00 | 25,900.00 | 26,100.00 | 20,950.99 | -1.51% | 4,537,642 |
| Jan 23, 2026 | 26,500.00 | 27,200.00 | 26,500.00 | 26,500.00 | 21,272.08 | - | 4,609,599 |
| Jan 22, 2026 | 26,300.00 | 26,900.00 | 26,000.00 | 26,500.00 | 21,272.08 | 0.76% | 5,579,882 |
| Jan 21, 2026 | 27,100.00 | 27,100.00 | 25,800.00 | 26,300.00 | 21,111.54 | -2.95% | 8,657,192 |
| Jan 20, 2026 | 27,500.00 | 27,800.00 | 27,000.00 | 27,100.00 | 21,753.71 | -1.45% | 6,476,512 |