MB Securities JSC (HNX:MBS)
Vietnam · Delayed Price · Currency is VND 15,000
+100 (0.67%)
At close: Nov 3, 2026
MB Securities JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 14,900.00 | 15,300.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.67% | 3,276,202 |
| Nov 2, 2026 | 15,100.00 | 15,100.00 | 14,500.00 | 14,900.00 | 14,900.00 | -0.67% | 3,144,937 |
| Oct 30, 2026 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.96% | 2,087,664 |
| Oct 29, 2026 | 15,400.00 | 15,600.00 | 15,000.00 | 15,300.00 | 15,300.00 | - | 2,323,177 |
| Oct 28, 2026 | 15,400.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | -0.65% | 1,169,067 |
| Oct 27, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 1,238,754 |
| Oct 26, 2026 | 15,700.00 | 15,700.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.91% | 1,982,543 |
| Oct 23, 2026 | 15,600.00 | 15,700.00 | 15,400.00 | 15,700.00 | 15,700.00 | 0.64% | 2,874,675 |
| Oct 22, 2026 | 15,800.00 | 15,900.00 | 15,500.00 | 15,600.00 | 15,600.00 | -1.27% | 2,797,294 |
| Oct 21, 2026 | 15,300.00 | 15,900.00 | 15,300.00 | 15,800.00 | 15,800.00 | 3.27% | 5,293,334 |
| Oct 20, 2026 | 15,500.00 | 15,500.00 | 15,000.00 | 15,300.00 | 15,300.00 | -0.65% | 2,212,940 |
| Oct 19, 2026 | 15,200.00 | 15,600.00 | 15,100.00 | 15,400.00 | 15,400.00 | 1.99% | 3,647,077 |
| Oct 16, 2026 | 15,200.00 | 15,400.00 | 14,900.00 | 15,100.00 | 15,100.00 | -0.66% | 2,204,422 |
| Oct 15, 2026 | 13,800.00 | 15,600.00 | 13,600.00 | 15,200.00 | 15,200.00 | 2.70% | 3,987,075 |
| Oct 14, 2026 | 14,400.00 | 14,900.00 | 14,400.00 | 14,800.00 | 14,800.00 | 2.07% | 3,069,168 |
| Oct 13, 2026 | 14,500.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.68% | 1,757,934 |
| Oct 12, 2026 | 14,600.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,600.00 | -0.68% | 2,221,504 |
| Oct 9, 2026 | 13,400.00 | 15,200.00 | 13,400.00 | 14,700.00 | 14,700.00 | - | 4,866,289 |
| Oct 8, 2026 | 15,100.00 | 15,300.00 | 14,700.00 | 14,700.00 | 14,700.00 | -2.65% | 2,227,290 |
| Oct 7, 2026 | 15,400.00 | 15,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | -1.95% | 1,989,842 |
| Oct 6, 2026 | 15,200.00 | 15,400.00 | 14,600.00 | 15,400.00 | 15,400.00 | 1.32% | 5,318,953 |
| Oct 5, 2026 | 15,300.00 | 15,600.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.65% | 1,935,467 |
| Oct 2, 2026 | 15,600.00 | 15,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.92% | 1,852,431 |
| Oct 1, 2026 | 15,600.00 | 16,000.00 | 15,500.00 | 15,600.00 | 15,600.00 | - | 2,274,321 |
| Sep 30, 2026 | 15,500.00 | 15,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | 0.65% | 2,045,074 |
| Sep 29, 2026 | 15,600.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.27% | 3,601,497 |
| Sep 28, 2026 | 16,200.00 | 16,300.00 | 15,600.00 | 15,700.00 | 15,700.00 | -3.09% | 4,807,475 |
| Sep 25, 2026 | 16,500.00 | 16,500.00 | 16,200.00 | 16,200.00 | 16,200.00 | -1.22% | 2,921,882 |
| Sep 24, 2026 | 16,600.00 | 16,700.00 | 16,300.00 | 16,400.00 | 16,400.00 | -1.20% | 2,855,788 |
| Sep 23, 2026 | 16,700.00 | 16,800.00 | 16,600.00 | 16,600.00 | 16,600.00 | -0.60% | 2,118,369 |
| Sep 22, 2026 | 16,700.00 | 16,900.00 | 16,600.00 | 16,700.00 | 16,700.00 | - | 1,597,247 |
| Sep 21, 2026 | 17,000.00 | 17,200.00 | 16,600.00 | 16,700.00 | 16,700.00 | -1.76% | 2,975,578 |
| Sep 18, 2026 | 16,800.00 | 17,200.00 | 16,800.00 | 17,000.00 | 17,000.00 | 1.19% | 3,052,302 |
| Sep 17, 2026 | 16,400.00 | 17,200.00 | 16,100.00 | 16,800.00 | 16,800.00 | 2.44% | 3,439,333 |
| Sep 16, 2026 | 16,600.00 | 16,600.00 | 16,300.00 | 16,400.00 | 16,400.00 | -1.20% | 2,106,935 |
| Sep 15, 2026 | 16,400.00 | 16,700.00 | 16,100.00 | 16,600.00 | 16,600.00 | 1.22% | 1,846,140 |
| Sep 14, 2026 | 16,500.00 | 16,800.00 | 16,000.00 | 16,400.00 | 16,400.00 | -0.61% | 3,743,284 |
| Sep 11, 2026 | 17,100.00 | 17,200.00 | 16,400.00 | 16,500.00 | 16,500.00 | -3.51% | 5,957,065 |
| Sep 10, 2026 | 17,000.00 | 17,300.00 | 17,000.00 | 17,100.00 | 17,100.00 | - | 2,390,779 |
| Sep 9, 2026 | 17,400.00 | 17,400.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.16% | 2,257,855 |
| Sep 8, 2026 | 17,300.00 | 17,700.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 1,851,363 |
| Sep 7, 2026 | 17,800.00 | 17,900.00 | 17,300.00 | 17,300.00 | 17,300.00 | -2.26% | 3,345,672 |
| Sep 4, 2026 | 17,700.00 | 17,900.00 | 17,600.00 | 17,700.00 | 17,700.00 | - | 1,866,109 |
| Sep 3, 2026 | 17,900.00 | 18,000.00 | 17,600.00 | 17,700.00 | 17,700.00 | -1.12% | 3,584,726 |
| Aug 28, 2026 | 17,800.00 | 18,200.00 | 17,700.00 | 17,900.00 | 17,900.00 | 0.56% | 4,796,555 |
| Aug 27, 2026 | 17,800.00 | 18,100.00 | 17,700.00 | 17,800.00 | 17,800.00 | - | 2,379,023 |
| Aug 26, 2026 | 17,500.00 | 17,900.00 | 17,500.00 | 17,800.00 | 17,800.00 | 0.56% | 2,672,350 |
| Aug 25, 2026 | 17,900.00 | 18,100.00 | 17,600.00 | 17,700.00 | 17,700.00 | -1.12% | 4,656,670 |
| Aug 24, 2026 | 18,100.00 | 18,500.00 | 17,800.00 | 17,900.00 | 17,900.00 | -1.10% | 4,851,205 |
| Aug 21, 2026 | 17,000.00 | 18,100.00 | 16,800.00 | 18,100.00 | 18,100.00 | 7.10% | 8,245,119 |