Monday, June 17, 2024 1:12:47 PM - Markets open
VN-INDEX 1,277.19 -2.72/-0.21%
HNX-INDEX 243.33 -0.64/-0.26%
UPCOM-INDEX 97.84 -0.22/-0.22%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Securities Company
33.40 -0.50/-1.47%
1:05:02 PM
Closing price on 12/16/2022
14.00 -0.10/-0.71%
Open 13.10
High 14.40
Low 13.10
Volume 2,657,200
Split-adjusted Price 12.18

Create Alert at: 31 35 37 ...
MBS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/16/2022 -0.10 / -0.71% 13.10 14.40 13.10 14.00 14.11 12.18 2,657,200
12/15/2022 +0.10 / +0.71% 13.90 14.30 13.00 14.10 14.00 12.27 1,764,200
12/14/2022 -0.20 / -1.41% 14.30 14.80 13.90 14.00 14.42 12.18 2,842,100
12/13/2022 +1.20 / +9.23% 11.70 14.20 11.70 14.20 13.35 12.36 3,158,000
12/12/2022 -1.00 / -7.14% 14.00 14.70 13.00 13.00 13.93 11.31 3,417,700
12/9/2022 -0.30 / -2.10% 14.60 14.70 13.70 14.00 14.08 12.18 2,644,200
12/8/2022 +1.30 / +10.00% 12.30 14.30 12.20 14.30 14.18 12.44 3,675,800
12/7/2022 -0.70 / -5.11% 13.00 14.00 12.90 13.00 13.27 11.31 4,292,300
12/6/2022 -1.50 / -9.87% 13.70 16.00 13.70 13.70 14.36 11.92 4,979,000
12/5/2022 +0.60 / +4.11% 14.90 15.40 14.60 15.20 15.11 13.23 3,927,200
12/2/2022 +1.30 / +9.77% 13.30 14.60 12.80 14.60 13.80 12.70 4,634,800
12/1/2022 -0.60 / -4.32% 14.00 14.40 13.20 13.30 13.91 11.57 4,320,000
11/30/2022 +0.10 / +0.72% 12.50 14.20 12.50 13.90 13.68 12.10 2,785,500
11/29/2022 +0.30 / +2.22% 13.30 14.20 12.80 13.80 13.59 12.01 4,134,900
11/28/2022 +1.20 / +9.76% 12.70 13.50 12.60 13.50 13.31 11.75 2,365,000
11/25/2022 +1.10 / +9.82% 10.90 12.30 10.90 12.30 11.87 10.70 1,681,900
11/24/2022 +0.30 / +2.75% 10.90 11.40 10.50 11.20 10.88 9.75 1,255,200
11/23/2022 -0.70 / -6.03% 11.60 11.80 10.90 10.90 11.31 9.49 890,000
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
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  423,200 8.40 -3.45%
ABW  47,600 10.30 -2.83%
AGR  1,433,700 21.10 0.72%
APG  83,000 13.45 -0.37%
APS  886,800 7.80 0.00%
ART  0 1.30 0.00%
BMS  160,400 11.20 -3.45%
Market Update
Last updated at 1:05:02 PM
VN-INDEX 1,277.19 -2.72/-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.