Friday, January 17, 2020 10:46:25 PM - Markets open
VN-INDEX 978.96 +4.65/+0.48%
HNX-INDEX 103.88 -0.43/-0.42%
UPCOM-INDEX 55.41 -0.04/-0.07%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Investment Services
14.20 -0.20/-1.39%
3:10:00 PM
Closing price on 1/17/2020
14.20 -0.20/-1.39%
Open 14.10
High 14.40
Low 13.80
Volume 225,000
Split-adjusted Price 14.20

Create Alert at: 13 15 16 ...
MBS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/17/2020 -0.20 / -1.39% 14.10 14.40 13.80 14.20 13.96 14.20 225,000
1/16/2020 +0.10 / +0.70% 14.10 14.40 14.10 14.40 14.34 14.40 66,300
1/15/2020 0.00 / 0.00% 14.00 14.30 13.70 14.30 13.94 14.30 367,600
1/14/2020 -0.20 / -1.38% 14.10 14.30 14.00 14.30 14.14 14.30 83,800
1/13/2020 -0.30 / -2.03% 14.30 14.50 14.00 14.50 14.41 14.50 52,400
1/10/2020 +0.30 / +2.07% 14.00 14.80 13.70 14.80 14.39 14.80 122,300
1/9/2020 0.00 / 0.00% 14.00 14.50 13.90 14.50 14.18 14.50 303,500
1/8/2020 0.00 / 0.00% 14.00 14.50 13.90 14.50 14.12 14.50 89,000
1/7/2020 -0.20 / -1.36% 14.30 14.70 14.00 14.50 14.10 14.50 197,700
1/6/2020 0.00 / 0.00% 14.30 14.70 14.30 14.70 14.70 14.70 117,700
1/3/2020 0.00 / 0.00% 14.40 14.70 14.30 14.70 14.44 14.70 267,200
1/2/2020 +0.30 / +2.08% 14.70 14.70 14.40 14.70 14.69 14.70 121,700
12/31/2019 -0.50 / -3.36% 14.80 14.80 14.30 14.40 14.59 14.40 76,400
12/30/2019 -0.30 / -1.97% 14.50 14.90 14.40 14.90 14.51 14.90 18,500
12/27/2019 +0.50 / +3.40% 14.30 15.20 14.30 15.20 15.05 15.20 30,000
12/26/2019 +0.50 / +3.52% 14.20 14.70 14.20 14.70 14.46 14.70 38,200
12/25/2019 -0.60 / -4.05% 14.30 14.30 14.20 14.20 14.20 14.20 8,400
12/24/2019 0.00 / 0.00% 14.30 14.80 14.20 14.80 14.79 14.80 15,200
12/23/2019 -0.30 / -1.99% 14.90 14.90 14.00 14.80 14.46 14.80 242,500
12/20/2019 -0.10 / -0.66% 14.90 15.10 14.90 15.10 15.08 15.10 6,000
12/19/2019 +1.00 / +7.04% 14.60 15.20 14.20 15.20 14.47 15.20 298,700
12/18/2019 -0.80 / -5.33% 14.80 15.10 14.20 14.20 14.41 14.20 32,300
12/17/2019 0.00 / 0.00% 15.00 15.00 15.00 15.00 15.00 15.00 19,400
12/16/2019 -0.30 / -1.96% 15.00 15.40 14.80 15.00 14.93 15.00 77,200
12/13/2019 0.00 / 0.00% 15.20 15.30 14.90 15.30 15.14 15.30 61,500
12/12/2019 0.00 / 0.00% 14.90 15.30 14.90 15.30 15.24 15.30 29,200
12/11/2019 +0.30 / +2.00% 14.90 15.60 14.90 15.30 15.25 15.30 28,000
12/10/2019 -0.40 / -2.60% 15.60 15.60 15.00 15.00 15.03 15.00 21,500
12/9/2019 0.00 / 0.00% 16.90 16.90 15.10 15.40 15.32 15.40 6,100
12/6/2019 -0.20 / -1.28% 15.60 15.60 15.10 15.40 15.14 15.40 103,600
MBS News
16:30 VN stocks advance for third day
10:55 VN stocks advance for third day
06/01 MBS: Change in number of outstanding shares
31/12 MBS: Notice of Public Offering
31/12 MBS: Notice of share public offer
Related Companies
Volume Price Change
AGR  17,700 3.41 0.00%
APG  694,330 9.80 0.00%
APS  100 1.80 5.88%
ART  871,800 2.30 0.00%
BCG  124,720 6.21 0.00%
BMS  0 3.40 0.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 978.96 +4.65/+0.48%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.