Thursday, June 24, 2021 10:19:45 PM - Markets closed
VN-INDEX 1,379.72 +2.85/+0.21%
HNX-INDEX 315.08 -0.72/-0.23%
UPCOM-INDEX 89.68 -0.36/-0.40%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Securities Company
29.20 +0.10/+0.34%
3:04:18 PM
Closing price on 10/31/2019
14.20 +0.10/+0.71%
Open 14.10
High 14.20
Low 14.00
Volume 26,500
Split-adjusted Price 8.47

Create Alert at: 28 30 31 ...
MBS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/31/2019 +0.10 / +0.71% 14.10 14.20 14.00 14.20 14.12 8.47 26,500
10/30/2019 0.00 / 0.00% 14.00 14.10 14.00 14.10 14.07 8.41 803,800
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
MBS News
23/06 MBS: Result of public offering
22/06 MBS: Report on Outstanding Voting Shares
21/06 MBS: Trần Hải Hà - Ủy viên HĐQT, Tổng Giám đốc - đã bán 1.000.000 CP
21/06 MBS: Thông báo thay đổi số lượng cổ phiếu có quyền biểu quyết đang lưu hành
21/06 MBS: Báo cáo Kết quả đợt chào bán cổ phiếu ra công chúng
Related Companies
Volume Price Change
AAS  1,656,000 15.50 0.65%
AGR  1,377,700 13.45 0.00%
APG  1,346,800 10.30 -2.37%
APS  2,270,100 14.90 -1.97%
ART  1,980,300 10.10 -0.98%
BMS  58,600 13.10 -2.24%
Market Update
Last updated at 3:04:33 PM
VN-INDEX 1,379.72 +2.85/+0.21%
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.