Tuesday, December 24, 2024 8:00:04 AM - Markets closed
VN-INDEX 1,262.76 +5.26/+0.42%
HNX-INDEX 228.51 +1.44/+0.63%
UPCOM-INDEX 93.72 +0.33/+0.35%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Securities Company
28.70 0.00/0.00%
3:05:01 PM
Closing price on 10/29/2021
34.90 -0.10/-0.29%
Open 35.00
High 35.30
Low 34.20
Volume 1,814,625
Split-adjusted Price 19.43

Create Alert at: 27 29 30 ...
MBS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/29/2021 -0.10 / -0.29% 35.00 35.30 34.20 34.90 34.84 19.43 1,814,625
10/28/2021 +0.80 / +2.34% 34.30 35.50 34.20 35.00 35.03 19.49 3,220,289
10/27/2021 +1.20 / +3.64% 33.10 34.30 32.80 34.20 33.70 19.04 2,262,400
10/26/2021 +0.60 / +1.85% 32.40 33.40 31.60 33.00 32.47 18.37 862,407
10/25/2021 -0.80 / -2.41% 33.30 33.50 32.10 32.40 32.55 18.04 1,517,100
10/22/2021 -0.40 / -1.19% 33.60 33.70 33.00 33.20 33.18 18.48 1,364,600
10/21/2021 -0.20 / -0.59% 33.90 34.30 33.20 33.60 33.71 18.71 1,217,804
10/20/2021 -0.40 / -1.17% 34.20 34.50 33.20 33.80 33.80 18.82 1,116,500
10/19/2021 +0.30 / +0.88% 34.10 34.60 33.40 34.20 34.27 19.04 1,493,200
10/18/2021 +0.40 / +1.19% 33.70 34.50 33.30 33.90 33.89 18.87 1,854,400
10/15/2021 0.00 / 0.00% 33.50 34.00 33.10 33.50 33.59 18.65 1,060,300
10/14/2021 +0.50 / +1.52% 33.10 33.80 33.00 33.50 33.46 18.65 1,170,257
10/13/2021 -0.50 / -1.49% 33.50 33.80 32.90 33.00 33.25 18.37 1,068,800
10/12/2021 -0.30 / -0.89% 34.00 34.30 33.50 33.50 33.88 18.65 1,749,389
10/11/2021 +0.70 / +2.11% 33.10 34.00 33.10 33.80 33.61 18.82 991,402
10/8/2021 +0.20 / +0.61% 33.00 33.60 32.80 33.10 33.20 18.43 1,166,205
10/7/2021 +0.40 / +1.23% 32.30 33.20 32.20 32.90 32.82 18.32 1,321,028
10/6/2021 -0.20 / -0.61% 32.80 33.40 32.30 32.50 32.71 18.09 809,835
10/5/2021 +2.30 / +7.57% 30.40 33.00 30.30 32.70 31.86 18.21 1,837,600
10/4/2021 -1.40 / -4.40% 31.80 32.00 30.30 30.40 30.68 16.93 2,603,715
10/1/2021 -0.70 / -2.15% 32.50 32.80 31.70 31.80 32.12 17.71 1,289,267
9/30/2021 -0.10 / -0.31% 32.50 33.00 32.50 32.50 32.76 18.09 668,200
9/29/2021 -0.30 / -0.91% 33.00 33.00 32.20 32.60 32.56 18.15 810,200
9/28/2021 +0.70 / +2.17% 32.20 32.90 31.50 32.90 32.17 18.32 1,403,500
9/27/2021 -1.60 / -4.73% 33.80 34.00 32.20 32.20 32.98 17.93 1,896,947
9/24/2021 -0.40 / -1.17% 34.20 34.50 33.80 33.80 34.01 18.82 774,564
9/23/2021 +0.10 / +0.29% 34.10 35.00 33.60 34.20 34.05 19.04 1,555,800
9/22/2021 +0.20 / +0.59% 34.00 34.30 33.30 34.10 33.76 18.99 1,096,400
9/21/2021 -0.60 / -1.74% 34.50 34.50 33.10 33.90 33.76 18.87 1,893,800
9/20/2021 -0.70 / -1.99% 35.20 35.50 31.70 34.50 34.80 19.21 1,889,067
MBS News
27/10 After recent dips, securities stocks washed out of billon-dollar market cap club
05/04 MBS: Accepted as a trading member of VNX
04/04 MBS: Approval for the services of cash advance from sale of securities
09/03 MBS: Notice of record date for AGM 2022
28/02 MBS: BOD resolution dated February 21, 2022
Related Companies
Volume Price Change
AAS  2,185,800 7.80 14.71%
ABW  176,800 8.40 5.00%
AGR  354,000 17.00 0.00%
APG  1,729,400 8.20 -2.26%
APS  930,200 6.70 1.52%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,262.76 +5.26/+0.42%
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.