Saturday, July 31, 2021 12:35:45 AM - Markets open
VN-INDEX 1,310.05 +16.45/+1.27%
HNX-INDEX 314.85 +3.88/+1.25%
UPCOM-INDEX 86.93 +0.79/+0.92%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Securities Company
29.10 +1.10/+3.93%
3:04:25 PM
Closing price on 11/25/2019
15.60 +0.90/+6.12%
Open 14.60
High 15.60
Low 14.60
Volume 379,700
Split-adjusted Price 9.31

Create Alert at: 28 30 31 ...
MBS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/25/2019 +0.90 / +6.12% 14.60 15.60 14.60 15.60 15.41 9.31 379,700
11/22/2019 +0.60 / +4.26% 12.70 15.10 12.70 14.70 14.73 8.77 1,105,300
11/21/2019 0.00 / 0.00% 14.10 14.50 13.90 14.10 14.29 8.41 311,300
11/20/2019 0.00 / 0.00% 14.00 14.10 14.00 14.10 14.07 8.41 41,300
11/19/2019 0.00 / 0.00% 14.10 14.10 13.90 14.10 13.98 8.41 947,200
11/18/2019 0.00 / 0.00% 14.00 14.10 13.90 14.10 14.04 8.41 55,700
11/15/2019 0.00 / 0.00% 13.90 14.10 13.80 14.10 13.96 8.41 84,200
11/14/2019 0.00 / 0.00% 14.00 14.10 13.90 14.10 14.02 8.41 893,600
11/13/2019 -0.10 / -0.70% 14.00 14.10 13.90 14.10 14.01 8.41 78,300
11/12/2019 -0.10 / -0.70% 14.10 14.30 14.00 14.20 14.05 8.47 91,700
11/11/2019 0.00 / 0.00% 14.30 14.30 14.00 14.30 14.21 8.53 855,200
11/8/2019 -0.10 / -0.69% 14.30 14.40 14.20 14.30 14.30 8.53 35,700
11/7/2019 +0.10 / +0.70% 14.10 14.40 14.00 14.40 14.19 8.59 53,300
11/6/2019 -0.10 / -0.69% 14.30 14.30 14.20 14.30 14.26 8.53 58,100
11/5/2019 0.00 / 0.00% 14.40 14.40 14.20 14.40 14.28 8.59 79,300
11/4/2019 +0.10 / +0.70% 14.30 14.40 14.20 14.40 14.33 8.59 791,600
11/1/2019 +0.10 / +0.70% 14.20 14.30 14.00 14.30 14.23 8.53 78,200
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
MBS News
28/07 MBS: Báo cáo quản trị công ty năm 2021
22/07 MBS: Information on FS Q2.2021 via the website
21/07 MBS: Báo cáo tài chính quý 2/2021
20/07 MBS: Nghị quyết giao dịch mua, bán chứng chỉ tiền gửi
20/07 MBS: Ngày 26/07/2021, ngày giao dịch đầu tiên 103.287.240 cổ phiếu niêm yết bổ sung
Related Companies
Volume Price Change
AAS  1,979,800 13.00 4.84%
AGR  2,347,200 13.30 1.14%
APG  1,446,800 9.70 0.10%
APS  2,280,600 11.40 5.56%
ART  2,299,500 8.60 0.00%
BMS  62,700 11.60 0.87%
Market Update
Last updated at 3:17:17 PM
VN-INDEX 1,310.05 +16.45/+1.27%
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.