MB Securities JSC (HNX:MBS)
Vietnam · Delayed Price · Currency is VND 20,100
+700 (3.61%)
At close: May 18, 2026
MB Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 19,400.00 | 19,600.00 | 19,300.00 | 19,400.00 | 19,400.00 | 0.52% | 1,988,276 |
| May 14, 2026 | 19,400.00 | 19,600.00 | 19,300.00 | 19,300.00 | 19,300.00 | -0.52% | 1,552,218 |
| May 13, 2026 | 19,500.00 | 19,600.00 | 19,200.00 | 19,400.00 | 19,400.00 | - | 2,713,434 |
| May 12, 2026 | 19,500.00 | 19,600.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.51% | 1,644,962 |
| May 11, 2026 | 19,500.00 | 19,900.00 | 19,300.00 | 19,500.00 | 19,500.00 | - | 2,969,565 |
| May 8, 2026 | 19,800.00 | 19,800.00 | 19,400.00 | 19,500.00 | 19,500.00 | -0.51% | 2,095,411 |
| May 7, 2026 | 19,800.00 | 20,000.00 | 19,500.00 | 19,600.00 | 19,600.00 | -0.51% | 2,176,876 |
| May 6, 2026 | 19,300.00 | 20,000.00 | 19,200.00 | 19,700.00 | 19,700.00 | 2.60% | 4,658,261 |
| May 5, 2026 | 19,400.00 | 19,600.00 | 19,000.00 | 19,200.00 | 19,200.00 | -1.03% | 3,030,780 |
| May 4, 2026 | 19,400.00 | 19,700.00 | 19,300.00 | 19,400.00 | 19,400.00 | - | 3,445,784 |
| Apr 29, 2026 | 19,500.00 | 19,600.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.51% | 3,019,500 |
| Apr 28, 2026 | 19,600.00 | 19,800.00 | 19,500.00 | 19,500.00 | 19,500.00 | -0.51% | 1,909,420 |
| Apr 24, 2026 | 19,700.00 | 19,800.00 | 19,500.00 | 19,600.00 | 19,600.00 | - | 2,035,571 |
| Apr 23, 2026 | 20,000.00 | 20,100.00 | 19,600.00 | 19,600.00 | 19,600.00 | -1.01% | 3,523,375 |
| Apr 22, 2026 | 20,000.00 | 20,200.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.00% | 2,325,568 |
| Apr 21, 2026 | 20,300.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.48% | 3,220,601 |
| Apr 20, 2026 | 20,300.00 | 20,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 2,699,390 |
| Apr 17, 2026 | 20,400.00 | 20,900.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 2,411,914 |
| Apr 16, 2026 | 20,700.00 | 20,800.00 | 20,300.00 | 20,400.00 | 20,400.00 | -1.45% | 2,747,709 |
| Apr 15, 2026 | 20,500.00 | 21,000.00 | 20,500.00 | 20,700.00 | 20,700.00 | - | 3,685,116 |
| Apr 14, 2026 | 20,600.00 | 21,100.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.49% | 2,559,143 |
| Apr 13, 2026 | 20,800.00 | 21,000.00 | 20,400.00 | 20,600.00 | 20,600.00 | -0.96% | 3,901,611 |
| Apr 10, 2026 | 21,000.00 | 21,300.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.95% | 3,515,893 |
| Apr 9, 2026 | 21,400.00 | 21,600.00 | 20,700.00 | 21,000.00 | 21,000.00 | -1.87% | 3,112,831 |
| Apr 8, 2026 | 20,900.00 | 21,600.00 | 20,500.00 | 21,400.00 | 21,400.00 | 7.00% | 8,757,690 |
| Apr 7, 2026 | 19,500.00 | 20,000.00 | 18,500.00 | 20,000.00 | 20,000.00 | 2.56% | 2,378,712 |
| 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 |