Monday, September 20, 2021 9:35:20 PM - Markets closed
VN-INDEX 1,350.48 -2.16/-0.16%
HNX-INDEX 358.87 +0.90/+0.25%
UPCOM-INDEX 97.45 +0.05/+0.05%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Securities Company
34.50 -0.70/-1.99%
3:02:01 PM
Closing price on 10/29/2019
14.10 0.00/0.00%
Open 14.10
High 14.20
Low 14.00
Volume 82,900
Split-adjusted Price 8.41

Create Alert at: 32 36 38 ...
MBS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/29/2019 0.00 / 0.00% 14.10 14.20 14.00 14.10 14.06 8.41 82,900
10/28/2019 -0.10 / -0.70% 14.30 14.30 14.00 14.10 14.07 8.41 47,400
10/25/2019 -0.10 / -0.70% 14.00 14.20 14.00 14.20 14.13 8.47 813,400
10/24/2019 +0.10 / +0.70% 14.20 14.30 14.00 14.30 14.18 8.53 89,800
10/23/2019 0.00 / 0.00% 14.00 14.20 14.00 14.20 14.12 8.47 32,400
10/22/2019 0.00 / 0.00% 14.10 14.20 13.90 14.20 14.16 8.47 140,900
10/21/2019 0.00 / 0.00% 14.10 14.20 14.00 14.20 14.12 8.47 805,500
10/18/2019 0.00 / 0.00% 14.20 14.20 14.00 14.20 14.15 8.47 53,700
10/17/2019 0.00 / 0.00% 15.60 15.60 13.90 14.20 14.04 8.47 131,200
10/16/2019 -0.20 / -1.39% 15.80 15.80 13.90 14.20 14.00 8.47 986,900
10/15/2019 0.00 / 0.00% 15.80 15.80 14.00 14.40 14.19 8.59 259,000
10/14/2019 +0.20 / +1.41% 15.60 15.60 14.30 14.40 14.53 8.59 153,400
10/11/2019 -0.30 / -2.07% 14.60 14.60 14.20 14.20 14.34 8.47 198,900
10/10/2019 -0.10 / -0.68% 14.60 14.60 14.40 14.50 14.46 8.65 110,700
10/9/2019 -0.10 / -0.68% 14.50 14.60 14.50 14.60 14.53 8.71 72,600
10/8/2019 0.00 / 0.00% 14.70 14.70 14.50 14.70 14.57 8.77 80,800
10/7/2019 -0.10 / -0.68% 14.70 14.70 14.50 14.70 14.64 8.77 71,200
10/4/2019 -0.10 / -0.67% 15.10 15.10 14.60 14.80 14.85 8.83 158,600
10/3/2019 +0.20 / +1.36% 14.70 14.90 14.60 14.90 14.68 8.89 29,200
10/2/2019 -0.30 / -2.00% 14.90 15.10 14.60 14.70 14.76 8.77 102,800
10/1/2019 -0.20 / -1.32% 15.50 15.50 14.80 15.00 15.01 8.95 241,200
9/30/2019 -0.30 / -1.94% 15.30 15.40 14.90 15.20 15.27 9.07 670,300
9/27/2019 -0.20 / -1.27% 15.20 15.50 15.10 15.50 15.40 9.25 63,400
9/26/2019 +0.60 / +3.97% 14.90 16.60 14.90 15.70 15.70 9.37 254,100
9/25/2019 0.00 / 0.00% 14.90 15.10 14.80 15.10 15.07 9.01 12,400
9/24/2019 -0.10 / -0.66% 15.00 15.10 14.90 15.10 14.94 9.01 182,400
9/23/2019 0.00 / 0.00% 15.00 15.20 15.00 15.20 15.01 9.07 231,400
9/20/2019 -0.10 / -0.65% 15.10 15.20 15.00 15.20 15.10 9.07 980,400
9/19/2019 +0.30 / +2.00% 14.90 15.30 14.80 15.30 14.91 9.13 1,242,500
9/18/2019 -0.10 / -0.66% 15.10 15.10 14.90 15.00 14.90 8.95 627,700
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  1,479,200 17.90 -1.10%
AGR  2,849,800 17.00 -0.58%
APG  5,028,000 26.50 6.85%
APS  4,445,100 20.00 5.82%
ART  7,516,500 10.00 3.09%
BMS  498,200 25.00 -3.10%
Market Update
Last updated at 3:04:59 PM
VN-INDEX 1,350.48 -2.16/-0.16%
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.