Friday, July 19, 2024 10:38:41 AM - Markets open
VN-INDEX 1,274.08 -0.36/-0.03%
HNX-INDEX 241.73 -0.76/-0.31%
UPCOM-INDEX 97.31 -0.31/-0.32%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Securities Company
35.70 +0.70/+2.00%
10:35:01 AM
Closing price on 11/22/2022
11.60 +0.20/+1.75%
Open 10.90
High 12.50
Low 10.60
Volume 1,877,600
Split-adjusted Price 10.09

Create Alert at: 33 37 39 ...
MBS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/22/2022 +0.20 / +1.75% 10.90 12.50 10.60 11.60 11.86 10.09 1,877,600
11/21/2022 +0.20 / +1.79% 10.10 11.50 10.10 11.40 11.25 9.92 1,011,300
11/18/2022 +0.60 / +5.66% 9.60 11.60 9.60 11.20 10.69 9.75 2,094,400
11/17/2022 +0.70 / +7.07% 10.00 10.70 10.00 10.60 10.50 9.22 1,152,200
11/16/2022 +0.90 / +10.00% 8.10 9.90 8.10 9.90 8.88 8.61 2,297,300
11/15/2022 -1.00 / -10.00% 9.10 10.00 9.00 9.00 9.17 7.83 1,734,100
11/14/2022 -0.40 / -3.85% 9.40 10.70 9.40 10.00 9.86 8.70 1,882,300
11/11/2022 -0.30 / -2.80% 9.90 11.50 9.70 10.40 10.93 9.05 1,173,100
11/10/2022 -1.10 / -9.32% 10.80 11.60 10.70 10.70 10.85 9.31 1,600,100
11/9/2022 0.00 / 0.00% 10.70 12.30 10.70 11.80 12.00 10.27 597,200
11/8/2022 +0.60 / +5.36% 11.10 11.80 10.40 11.80 11.41 10.27 756,500
11/7/2022 -1.20 / -9.68% 11.20 12.60 11.20 11.20 11.57 9.75 1,507,200
11/4/2022 -0.80 / -6.06% 11.90 13.20 11.90 12.40 12.57 10.79 1,054,900
11/3/2022 -0.20 / -1.49% 13.20 13.60 12.90 13.20 13.37 11.49 894,900
11/2/2022 -0.20 / -1.47% 12.30 13.80 12.30 13.40 13.54 11.66 720,400
11/1/2022 +0.30 / +2.26% 13.50 14.10 13.50 13.60 13.74 11.83 1,022,200
10/31/2022 +0.40 / +3.10% 13.00 13.50 12.40 13.30 12.90 11.57 1,207,300
10/28/2022 +0.10 / +0.78% 13.00 13.50 12.80 12.90 13.13 11.23 1,065,300
10/27/2022 +1.10 / +9.40% 10.60 12.80 10.60 12.80 12.39 11.14 1,475,100
10/26/2022 -0.40 / -3.31% 10.90 12.50 10.90 11.70 11.94 10.18 626,800
10/25/2022 0.00 / 0.00% 12.10 13.00 11.10 12.10 12.00 10.53 1,474,800
10/24/2022 -1.30 / -9.70% 13.50 13.80 12.10 12.10 12.51 10.53 2,034,900
10/21/2022 -1.40 / -9.46% 14.80 14.80 13.40 13.40 13.75 11.66 2,220,300
10/20/2022 -0.30 / -1.99% 15.00 15.10 14.80 14.80 14.92 12.88 452,100
10/19/2022 +0.30 / +2.03% 14.90 15.20 14.80 15.10 15.02 13.14 848,500
10/18/2022 -0.10 / -0.67% 15.30 15.50 14.80 14.80 15.15 12.88 958,400
10/17/2022 -0.10 / -0.67% 15.00 15.00 14.50 14.90 14.71 12.97 688,700
10/14/2022 +0.40 / +2.74% 14.70 15.70 14.70 15.00 15.21 13.05 1,717,800
10/13/2022 -0.30 / -2.01% 15.00 15.10 14.40 14.60 14.63 12.70 1,060,200
10/12/2022 +0.50 / +3.47% 13.00 15.50 13.00 14.90 15.03 12.97 1,181,100
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  190,500 8.00 -1.23%
ABW  18,100 9.60 0.00%
AGR  155,800 19.05 0.26%
APG  4,800 12.25 0.00%
APS  204,600 7.50 -2.60%
ART  0 1.30 0.00%
BMS  68,000 9.20 -1.08%
Market Update
Last updated at 10:35:01 AM
VN-INDEX 1,274.08 -0.36/-0.03%
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.