MB Securities JSC (HNX:MBS)
Vietnam · Delayed Price · Currency is VND 17,900
+100 (0.56%)
At close: Aug 28, 2026
MB Securities JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 16,900.00 | 17,200.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 1,794,611 |
| Aug 19, 2026 | 17,200.00 | 17,200.00 | 16,800.00 | 16,900.00 | 16,900.00 | -1.17% | 2,048,737 |
| Aug 18, 2026 | 17,300.00 | 17,600.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.72% | 3,213,569 |
| Aug 17, 2026 | 18,300.00 | 18,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | - | 2,325,448 |
| Aug 14, 2026 | 18,500.00 | 18,600.00 | 18,100.00 | 18,400.00 | 17,400.00 | - | 6,298,789 |
| Aug 13, 2026 | 18,600.00 | 19,100.00 | 18,400.00 | 18,400.00 | 17,400.00 | -2.13% | 5,881,915 |
| Aug 12, 2026 | 18,800.00 | 19,000.00 | 18,700.00 | 18,800.00 | 17,778.26 | - | 2,631,737 |
| Aug 11, 2026 | 19,000.00 | 19,400.00 | 18,700.00 | 18,800.00 | 17,778.26 | -1.05% | 6,782,393 |
| Aug 10, 2026 | 18,500.00 | 19,100.00 | 18,500.00 | 19,000.00 | 17,967.39 | 2.70% | 5,026,032 |
| Aug 7, 2026 | 18,400.00 | 18,600.00 | 18,200.00 | 18,500.00 | 17,494.57 | 1.09% | 3,123,557 |
| Aug 6, 2026 | 18,300.00 | 18,600.00 | 18,200.00 | 18,300.00 | 17,305.43 | - | 3,712,253 |
| Aug 5, 2026 | 18,700.00 | 19,000.00 | 18,300.00 | 18,300.00 | 17,305.43 | -1.61% | 6,752,794 |
| Aug 4, 2026 | 18,600.00 | 18,800.00 | 18,300.00 | 18,600.00 | 17,589.13 | 0.54% | 5,439,708 |
| Aug 3, 2026 | 18,000.00 | 18,900.00 | 18,000.00 | 18,500.00 | 17,494.57 | 2.78% | 6,203,689 |
| Jul 31, 2026 | 18,400.00 | 19,000.00 | 18,000.00 | 18,000.00 | 17,021.74 | -2.17% | 5,252,248 |
| Jul 30, 2026 | 17,700.00 | 18,700.00 | 17,400.00 | 18,400.00 | 17,400.00 | 3.95% | 7,546,848 |
| Jul 29, 2026 | 17,900.00 | 18,100.00 | 17,400.00 | 17,700.00 | 16,738.04 | -0.56% | 3,978,891 |
| Jul 28, 2026 | 15,800.00 | 18,400.00 | 15,800.00 | 17,800.00 | 16,832.61 | 2.30% | 8,161,339 |
| Jul 27, 2026 | 18,600.00 | 18,900.00 | 17,400.00 | 17,400.00 | 16,454.35 | -6.45% | 7,958,548 |
| Jul 24, 2026 | 19,400.00 | 19,500.00 | 18,500.00 | 18,600.00 | 17,589.13 | -4.12% | 5,133,996 |
| Jul 23, 2026 | 18,700.00 | 19,700.00 | 18,200.00 | 19,400.00 | 18,345.65 | 3.74% | 10,274,196 |
| Jul 22, 2026 | 18,600.00 | 19,200.00 | 18,500.00 | 18,700.00 | 17,683.70 | 1.08% | 8,501,579 |
| Jul 21, 2026 | 18,500.00 | 19,300.00 | 18,300.00 | 18,500.00 | 17,494.57 | - | 5,661,546 |
| Jul 20, 2026 | 19,900.00 | 19,900.00 | 18,300.00 | 18,500.00 | 17,494.57 | -7.04% | 12,370,200 |
| Jul 17, 2026 | 19,200.00 | 20,600.00 | 19,000.00 | 19,900.00 | 18,818.48 | -1.97% | 5,681,986 |
| Jul 16, 2026 | 20,500.00 | 20,500.00 | 19,300.00 | 20,300.00 | 19,196.74 | -0.98% | 15,591,372 |
| Jul 15, 2026 | 19,300.00 | 21,300.00 | 19,300.00 | 20,500.00 | 19,385.87 | -3.30% | 7,618,832 |
| Jul 14, 2026 | 20,800.00 | 21,200.00 | 20,400.00 | 21,200.00 | 20,047.83 | 1.92% | 8,207,513 |
| Jul 13, 2026 | 21,400.00 | 21,800.00 | 20,200.00 | 20,800.00 | 19,669.57 | -4.59% | 20,255,250 |
| Jul 10, 2026 | 22,200.00 | 22,500.00 | 21,800.00 | 21,800.00 | 20,615.22 | -1.36% | 10,387,818 |
| Jul 9, 2026 | 22,000.00 | 22,700.00 | 21,600.00 | 22,100.00 | 20,898.91 | 0.45% | 17,392,547 |
| Jul 8, 2026 | 22,300.00 | 22,600.00 | 21,800.00 | 22,000.00 | 20,804.35 | -1.35% | 11,196,759 |
| Jul 7, 2026 | 20,700.00 | 22,300.00 | 20,600.00 | 22,300.00 | 21,088.04 | 7.21% | 17,170,521 |
| Jul 6, 2026 | 21,400.00 | 21,700.00 | 20,300.00 | 20,800.00 | 19,669.57 | -3.26% | 11,421,613 |
| Jul 3, 2026 | 20,500.00 | 21,900.00 | 20,500.00 | 21,500.00 | 20,331.52 | 4.88% | 24,468,890 |
| Jul 2, 2026 | 20,400.00 | 20,600.00 | 20,100.00 | 20,500.00 | 19,385.87 | 0.49% | 8,127,703 |
| Jul 1, 2026 | 20,200.00 | 20,500.00 | 20,100.00 | 20,400.00 | 19,291.30 | 1.49% | 2,685,874 |
| Jun 30, 2026 | 20,200.00 | 20,700.00 | 20,000.00 | 20,100.00 | 19,007.61 | 0.50% | 2,892,425 |
| Jun 29, 2026 | 19,600.00 | 20,000.00 | 19,500.00 | 20,000.00 | 18,913.04 | 2.04% | 1,763,771 |
| Jun 26, 2026 | 19,700.00 | 19,800.00 | 19,400.00 | 19,600.00 | 18,534.78 | -0.51% | 2,612,479 |
| Jun 25, 2026 | 20,000.00 | 20,200.00 | 19,700.00 | 19,700.00 | 18,629.35 | -1.50% | 2,234,014 |
| Jun 24, 2026 | 20,300.00 | 20,400.00 | 19,800.00 | 20,000.00 | 18,913.04 | -1.48% | 3,344,119 |
| Jun 23, 2026 | 20,700.00 | 21,100.00 | 20,200.00 | 20,300.00 | 19,196.74 | -1.93% | 5,859,876 |
| Jun 22, 2026 | 20,800.00 | 20,900.00 | 20,400.00 | 20,700.00 | 19,575.00 | 0.49% | 3,193,761 |