Wednesday, September 23, 2020 3:20:10 PM - Markets open
VN-INDEX 912.50 +6.31/+0.70%
HNX-INDEX 132.64 +0.45/+0.34%
UPCOM-INDEX 60.96 +0.30/+0.50%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Securities Company
10.10 +0.10/+1.00%
3:10:10 PM
Closing price on 1/2/2020
14.70 +0.30/+2.08%
Open 14.70
High 14.70
Low 14.40
Volume 121,700
Split-adjusted Price 11.93

Create Alert at: 9 11 12 ...
MBS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/2/2020 +0.30 / +2.08% 14.70 14.70 14.40 14.70 14.69 11.93 121,700
12/31/2019 -0.50 / -3.36% 14.80 14.80 14.30 14.40 14.59 11.69 76,400
12/30/2019 -0.30 / -1.97% 14.50 14.90 14.40 14.90 14.51 12.09 18,500
12/27/2019 +0.50 / +3.40% 14.30 15.20 14.30 15.20 15.05 12.34 30,000
12/26/2019 +0.50 / +3.52% 14.20 14.70 14.20 14.70 14.46 11.93 38,200
12/25/2019 -0.60 / -4.05% 14.30 14.30 14.20 14.20 14.20 11.52 8,400
12/24/2019 0.00 / 0.00% 14.30 14.80 14.20 14.80 14.79 12.01 15,200
12/23/2019 -0.30 / -1.99% 14.90 14.90 14.00 14.80 14.46 12.01 242,500
12/20/2019 -0.10 / -0.66% 14.90 15.10 14.90 15.10 15.08 12.26 6,000
12/19/2019 +1.00 / +7.04% 14.60 15.20 14.20 15.20 14.47 12.34 298,700
12/18/2019 -0.80 / -5.33% 14.80 15.10 14.20 14.20 14.41 11.52 32,300
12/17/2019 0.00 / 0.00% 15.00 15.00 15.00 15.00 15.00 12.17 19,400
12/16/2019 -0.30 / -1.96% 15.00 15.40 14.80 15.00 14.93 12.17 77,200
12/13/2019 0.00 / 0.00% 15.20 15.30 14.90 15.30 15.14 12.42 61,500
12/12/2019 0.00 / 0.00% 14.90 15.30 14.90 15.30 15.24 12.42 29,200
12/11/2019 +0.30 / +2.00% 14.90 15.60 14.90 15.30 15.25 12.42 28,000
12/10/2019 -0.40 / -2.60% 15.60 15.60 15.00 15.00 15.03 12.17 21,500
12/9/2019 0.00 / 0.00% 16.90 16.90 15.10 15.40 15.32 12.50 6,100
12/6/2019 -0.20 / -1.28% 15.60 15.60 15.10 15.40 15.14 12.50 103,600
12/5/2019 +0.20 / +1.30% 15.40 15.80 15.10 15.60 15.32 12.66 168,700
12/4/2019 +0.10 / +0.65% 13.80 15.40 13.80 15.40 15.36 12.50 6,300
12/3/2019 0.00 / 0.00% 13.80 15.60 13.80 15.30 15.59 12.42 221,000
12/2/2019 0.00 / 0.00% 14.70 15.60 14.70 15.30 15.48 12.42 303,300
11/29/2019 +0.10 / +0.66% 14.80 15.30 14.30 15.30 15.21 12.42 167,300
11/28/2019 -0.60 / -3.80% 14.30 15.60 14.30 15.20 15.35 12.34 37,900
11/27/2019 +0.10 / +0.64% 14.20 15.80 14.20 15.80 15.71 12.82 117,400
11/26/2019 +0.10 / +0.64% 14.80 16.00 14.80 15.70 15.72 12.74 747,200
11/25/2019 +0.90 / +6.12% 14.60 15.60 14.60 15.60 15.41 12.66 379,700
11/22/2019 +0.60 / +4.26% 12.70 15.10 12.70 14.70 14.73 11.93 1,105,300
11/21/2019 0.00 / 0.00% 14.10 14.50 13.90 14.10 14.29 11.44 311,300
MBS News
04/09 MBS: Change in number of outstanding shares with voting rights
31/08 MBS: Change in Business Registration Certificate
28/08 MBS: Adjustment of Establishment and Operation License
17/08 MBS: Reviewed financial statement 2020
10/08 MBS: Change in number of outstanding voting shares
Related Companies
Volume Price Change
AAS  103,300 7.80 -8.24%
AGR  772,650 4.86 0.21%
APG  1,044,420 10.40 -0.95%
APS  23,200 2.60 0.00%
ART  615,000 2.40 0.00%
BMS  0 5.90 0.00%
Market Update
Last updated at 3:10:10 PM
VN-INDEX 912.50 +6.31/+0.70%
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.