Thursday, September 23, 2021 1:08:51 PM - Markets open
VN-INDEX 1,355.26 +4.58/+0.34%
HNX-INDEX 362.11 -1.32/-0.36%
UPCOM-INDEX 97.99 +0.34/+0.35%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Securities Company
33.80 -0.30/-0.88%
1:05:05 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 8.47

Create Alert at: 31 35 37 ...
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 8.47 225,000
1/16/2020 +0.10 / +0.70% 14.10 14.40 14.10 14.40 14.34 8.59 66,300
1/15/2020 0.00 / 0.00% 14.00 14.30 13.70 14.30 13.94 8.53 367,600
1/14/2020 -0.20 / -1.38% 14.10 14.30 14.00 14.30 14.14 8.53 83,800
1/13/2020 -0.30 / -2.03% 14.30 14.50 14.00 14.50 14.41 8.65 52,400
1/10/2020 +0.30 / +2.07% 14.00 14.80 13.70 14.80 14.39 8.83 122,300
1/9/2020 0.00 / 0.00% 14.00 14.50 13.90 14.50 14.18 8.65 303,500
1/8/2020 0.00 / 0.00% 14.00 14.50 13.90 14.50 14.12 8.65 89,000
1/7/2020 -0.20 / -1.36% 14.30 14.70 14.00 14.50 14.10 8.65 197,700
1/6/2020 0.00 / 0.00% 14.30 14.70 14.30 14.70 14.70 8.77 117,700
1/3/2020 0.00 / 0.00% 14.40 14.70 14.30 14.70 14.44 8.77 267,200
1/2/2020 +0.30 / +2.08% 14.70 14.70 14.40 14.70 14.69 8.77 121,700
12/31/2019 -0.50 / -3.36% 14.80 14.80 14.30 14.40 14.59 8.59 76,400
12/30/2019 -0.30 / -1.97% 14.50 14.90 14.40 14.90 14.51 8.89 18,500
12/27/2019 +0.50 / +3.40% 14.30 15.20 14.30 15.20 15.05 9.07 30,000
12/26/2019 +0.50 / +3.52% 14.20 14.70 14.20 14.70 14.46 8.77 38,200
12/25/2019 -0.60 / -4.05% 14.30 14.30 14.20 14.20 14.20 8.47 8,400
12/24/2019 0.00 / 0.00% 14.30 14.80 14.20 14.80 14.79 8.83 15,200
12/23/2019 -0.30 / -1.99% 14.90 14.90 14.00 14.80 14.46 8.83 242,500
12/20/2019 -0.10 / -0.66% 14.90 15.10 14.90 15.10 15.08 9.01 6,000
12/19/2019 +1.00 / +7.04% 14.60 15.20 14.20 15.20 14.47 9.07 298,700
12/18/2019 -0.80 / -5.33% 14.80 15.10 14.20 14.20 14.41 8.47 32,300
12/17/2019 0.00 / 0.00% 15.00 15.00 15.00 15.00 15.00 8.95 19,400
12/16/2019 -0.30 / -1.96% 15.00 15.40 14.80 15.00 14.93 8.95 77,200
12/13/2019 0.00 / 0.00% 15.20 15.30 14.90 15.30 15.14 9.13 61,500
12/12/2019 0.00 / 0.00% 14.90 15.30 14.90 15.30 15.24 9.13 29,200
12/11/2019 +0.30 / +2.00% 14.90 15.60 14.90 15.30 15.25 9.13 28,000
12/10/2019 -0.40 / -2.60% 15.60 15.60 15.00 15.00 15.03 8.95 21,500
12/9/2019 0.00 / 0.00% 16.90 16.90 15.10 15.40 15.32 9.19 6,100
12/6/2019 -0.20 / -1.28% 15.60 15.60 15.10 15.40 15.14 9.19 103,600
MBS News
14/09 MBS: Signing agreements with MB
08/09 MBS: Report on Outstanding Voting Shares
06/09 MBS: Branch Director resignation
26/08 MBS: Approved the unconvertible bond issuance
12/08 MBS: Change in Establishment and Operation License
Related Companies
Volume Price Change
AAS  561,200 18.10 0.00%
AGR  1,479,100 17.10 0.59%
APG  2,856,600 22.95 -6.90%
APS  2,000,200 21.00 -0.94%
ART  7,073,800 11.20 0.90%
BMS  162,900 24.00 -1.64%
Market Update
Last updated at 1:05:05 PM
VN-INDEX 1,355.26 +4.58/+0.34%
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.