Thursday, April 02, 2020 10:49:00 AM - Markets open
VN-INDEX 680.23 +17.70/+2.67%
HNX-INDEX 95.61 +2.98/+3.21%
UPCOM-INDEX 48.63 +0.89/+1.86%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Securities Company
9.00 +0.60/+7.14%
3:30:09 PM
Closing price on 1/31/2020
14.10 0.00/0.00%
Open 14.10
High 14.20
Low 13.80
Volume 176,000
Split-adjusted Price 12.53

Create Alert at: 9 9 9 ...
MBS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/31/2020 0.00 / 0.00% 14.10 14.20 13.80 14.10 14.08 12.53 176,000
1/30/2020 -0.20 / -1.40% 14.10 14.10 14.00 14.10 14.06 12.53 128,300
1/22/2020 +0.10 / +0.70% 14.20 14.30 14.00 14.30 14.17 12.71 97,600
1/21/2020 0.00 / 0.00% 14.00 14.20 14.00 14.20 14.10 12.62 75,200
1/20/2020 0.00 / 0.00% 14.00 14.20 13.90 14.20 13.99 12.62 529,700
1/17/2020 -0.20 / -1.39% 14.10 14.40 13.80 14.20 13.96 12.62 225,000
1/16/2020 +0.10 / +0.70% 14.10 14.40 14.10 14.40 14.34 12.80 66,300
1/15/2020 0.00 / 0.00% 14.00 14.30 13.70 14.30 13.94 12.71 367,600
1/14/2020 -0.20 / -1.38% 14.10 14.30 14.00 14.30 14.14 12.71 83,800
1/13/2020 -0.30 / -2.03% 14.30 14.50 14.00 14.50 14.41 12.89 52,400
1/10/2020 +0.30 / +2.07% 14.00 14.80 13.70 14.80 14.39 13.16 122,300
1/9/2020 0.00 / 0.00% 14.00 14.50 13.90 14.50 14.18 12.89 303,500
1/8/2020 0.00 / 0.00% 14.00 14.50 13.90 14.50 14.12 12.89 89,000
1/7/2020 -0.20 / -1.36% 14.30 14.70 14.00 14.50 14.10 12.89 197,700
1/6/2020 0.00 / 0.00% 14.30 14.70 14.30 14.70 14.70 13.07 117,700
1/3/2020 0.00 / 0.00% 14.40 14.70 14.30 14.70 14.44 13.07 267,200
1/2/2020 +0.30 / +2.08% 14.70 14.70 14.40 14.70 14.69 13.07 121,700
12/31/2019 -0.50 / -3.36% 14.80 14.80 14.30 14.40 14.59 12.80 76,400
12/30/2019 -0.30 / -1.97% 14.50 14.90 14.40 14.90 14.51 13.24 18,500
12/27/2019 +0.50 / +3.40% 14.30 15.20 14.30 15.20 15.05 13.51 30,000
12/26/2019 +0.50 / +3.52% 14.20 14.70 14.20 14.70 14.46 13.07 38,200
12/25/2019 -0.60 / -4.05% 14.30 14.30 14.20 14.20 14.20 12.62 8,400
12/24/2019 0.00 / 0.00% 14.30 14.80 14.20 14.80 14.79 13.16 15,200
12/23/2019 -0.30 / -1.99% 14.90 14.90 14.00 14.80 14.46 13.16 242,500
12/20/2019 -0.10 / -0.66% 14.90 15.10 14.90 15.10 15.08 13.42 6,000
12/19/2019 +1.00 / +7.04% 14.60 15.20 14.20 15.20 14.47 13.51 298,700
12/18/2019 -0.80 / -5.33% 14.80 15.10 14.20 14.20 14.41 12.62 32,300
12/17/2019 0.00 / 0.00% 15.00 15.00 15.00 15.00 15.00 13.33 19,400
12/16/2019 -0.30 / -1.96% 15.00 15.40 14.80 15.00 14.93 13.33 77,200
12/13/2019 0.00 / 0.00% 15.20 15.30 14.90 15.30 15.14 13.60 61,500
MBS News
26/03 MBS: Report on Outstanding Voting Shares
26/03 MBS: Result of public offering
26/03 MBS: Financial Statement FY 2019
26/03 MBS: Change in outstanding shares with voting rights
25/03 MBS: Result of share issue to increase share capital from owner’s equity
Related Companies
Volume Price Change
AGR  91,730 2.34 6.36%
APG  647,570 8.09 0.75%
APS  20,600 2.00 5.26%
ART  487,400 2.00 5.26%
BMS  0 2.70 0.00%
BSI  2,120 8.37 4.63%
Market Update
Last updated at 3:30:09 PM
VN-INDEX 680.23 +17.70/+2.67%
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.