Friday, March 29, 2024 1:39:17 AM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Securities Company
30.80 +1.30/+4.41%
3:05:00 PM
Closing price on 11/23/2020
11.30 0.00/0.00%
Open 11.30
High 11.30
Low 11.00
Volume 139,600
Split-adjusted Price 5.54

Create Alert at: 28 32 34 ...
MBS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/23/2020 0.00 / 0.00% 11.30 11.30 11.00 11.30 11.21 5.54 139,600
11/20/2020 -0.20 / -1.74% 11.50 11.50 11.30 11.30 11.32 5.54 68,400
11/19/2020 0.00 / 0.00% 11.50 11.50 11.30 11.50 11.35 5.64 94,000
11/18/2020 +0.50 / +4.55% 11.00 11.50 11.00 11.50 11.32 5.64 369,900
11/17/2020 0.00 / 0.00% 11.00 11.00 10.90 11.00 10.95 5.39 35,200
11/16/2020 0.00 / 0.00% 11.00 11.20 10.80 11.00 11.01 5.39 158,000
11/13/2020 +0.10 / +0.92% 10.90 11.00 10.80 11.00 10.84 5.39 60,800
11/12/2020 +0.10 / +0.93% 10.80 10.90 10.70 10.90 10.83 5.34 60,900
11/11/2020 0.00 / 0.00% 10.80 10.90 10.70 10.80 10.77 5.29 73,900
11/10/2020 0.00 / 0.00% 10.80 11.00 10.80 10.80 10.86 5.29 211,970
11/9/2020 0.00 / 0.00% 10.80 10.80 10.50 10.80 10.70 5.29 64,200
11/6/2020 +0.10 / +0.93% 10.60 10.80 10.50 10.80 10.60 5.29 43,500
11/5/2020 +0.10 / +0.94% 10.60 10.80 10.60 10.70 10.69 5.25 79,600
11/4/2020 0.00 / 0.00% 10.50 10.80 10.50 10.60 10.66 5.20 203,800
11/3/2020 +0.10 / +0.95% 10.60 10.60 10.50 10.60 10.59 5.20 8,000
11/2/2020 0.00 / 0.00% 10.50 10.50 10.40 10.50 10.44 5.15 13,900
10/30/2020 +0.10 / +0.96% 10.50 10.60 10.30 10.50 10.41 5.15 133,400
10/29/2020 -0.10 / -0.95% 10.30 10.50 10.20 10.40 10.32 5.10 116,800
10/28/2020 -0.30 / -2.78% 10.70 10.70 10.40 10.50 10.56 5.15 239,300
10/27/2020 0.00 / 0.00% 10.80 11.00 10.60 10.80 10.72 5.29 159,100
10/26/2020 -0.30 / -2.70% 11.40 11.40 10.80 10.80 10.98 5.29 129,700
10/23/2020 -0.10 / -0.89% 11.20 11.40 11.10 11.10 11.21 5.44 96,500
10/22/2020 -0.10 / -0.88% 11.20 11.20 11.00 11.20 11.10 5.49 163,600
10/21/2020 -0.20 / -1.74% 11.50 11.50 11.20 11.30 11.38 5.54 134,600
10/20/2020 +0.10 / +0.88% 11.40 11.50 11.30 11.50 11.37 5.64 83,000
10/19/2020 +0.50 / +4.59% 10.90 11.50 10.80 11.40 11.32 5.59 484,300
10/16/2020 0.00 / 0.00% 10.70 10.90 10.70 10.90 10.85 5.34 140,100
10/15/2020 +0.10 / +0.93% 10.70 10.90 10.70 10.90 10.77 5.34 84,500
10/14/2020 -0.10 / -0.92% 10.90 11.00 10.70 10.80 10.77 5.29 74,300
10/13/2020 +0.10 / +0.93% 10.90 10.90 10.70 10.90 10.74 5.34 117,100
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  1,415,000 9.70 3.19%
ABW  191,300 11.10 1.83%
AGR  5,939,300 22.65 6.84%
APG  193,900 15.70 0.32%
APS  684,300 6.80 1.49%
ART  0 1.30 0.00%
BMS  176,800 12.40 1.64%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
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.