Thursday, August 13, 2020 7:10:32 PM - Markets open
VN-INDEX 855.05 +8.13/+0.96%
HNX-INDEX 116.87 +0.76/+0.66%
UPCOM-INDEX 56.86 +0.08/+0.14%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Securities Company
9.00 0.00/0.00%
3:10:01 PM
Closing price on 12/25/2019
14.20 -0.60/-4.05%
Open 14.30
High 14.30
Low 14.20
Volume 8,400
Split-adjusted Price 11.52

Create Alert at: 9 9 9 ...
MBS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/25/2019 -0.60 / -4.05% 14.30 14.30 14.20 14.20 14.20 11.52 8,400
12/24/2019 0.00 / 0.00% 14.30 14.80 14.20 14.80 14.79 12.01 15,200
12/23/2019 -0.30 / -1.99% 14.90 14.90 14.00 14.80 14.46 12.01 242,500
12/20/2019 -0.10 / -0.66% 14.90 15.10 14.90 15.10 15.08 12.26 6,000
12/19/2019 +1.00 / +7.04% 14.60 15.20 14.20 15.20 14.47 12.34 298,700
12/18/2019 -0.80 / -5.33% 14.80 15.10 14.20 14.20 14.41 11.52 32,300
12/17/2019 0.00 / 0.00% 15.00 15.00 15.00 15.00 15.00 12.17 19,400
12/16/2019 -0.30 / -1.96% 15.00 15.40 14.80 15.00 14.93 12.17 77,200
12/13/2019 0.00 / 0.00% 15.20 15.30 14.90 15.30 15.14 12.42 61,500
12/12/2019 0.00 / 0.00% 14.90 15.30 14.90 15.30 15.24 12.42 29,200
12/11/2019 +0.30 / +2.00% 14.90 15.60 14.90 15.30 15.25 12.42 28,000
12/10/2019 -0.40 / -2.60% 15.60 15.60 15.00 15.00 15.03 12.17 21,500
12/9/2019 0.00 / 0.00% 16.90 16.90 15.10 15.40 15.32 12.50 6,100
12/6/2019 -0.20 / -1.28% 15.60 15.60 15.10 15.40 15.14 12.50 103,600
12/5/2019 +0.20 / +1.30% 15.40 15.80 15.10 15.60 15.32 12.66 168,700
12/4/2019 +0.10 / +0.65% 13.80 15.40 13.80 15.40 15.36 12.50 6,300
12/3/2019 0.00 / 0.00% 13.80 15.60 13.80 15.30 15.59 12.42 221,000
12/2/2019 0.00 / 0.00% 14.70 15.60 14.70 15.30 15.48 12.42 303,300
11/29/2019 +0.10 / +0.66% 14.80 15.30 14.30 15.30 15.21 12.42 167,300
11/28/2019 -0.60 / -3.80% 14.30 15.60 14.30 15.20 15.35 12.34 37,900
11/27/2019 +0.10 / +0.64% 14.20 15.80 14.20 15.80 15.71 12.82 117,400
11/26/2019 +0.10 / +0.64% 14.80 16.00 14.80 15.70 15.72 12.74 747,200
11/25/2019 +0.90 / +6.12% 14.60 15.60 14.60 15.60 15.41 12.66 379,700
11/22/2019 +0.60 / +4.26% 12.70 15.10 12.70 14.70 14.73 11.93 1,105,300
11/21/2019 0.00 / 0.00% 14.10 14.50 13.90 14.10 14.29 11.44 311,300
11/20/2019 0.00 / 0.00% 14.00 14.10 14.00 14.10 14.07 11.44 41,300
11/19/2019 0.00 / 0.00% 14.10 14.10 13.90 14.10 13.98 11.44 947,200
11/18/2019 0.00 / 0.00% 14.00 14.10 13.90 14.10 14.04 11.44 55,700
11/15/2019 0.00 / 0.00% 13.90 14.10 13.80 14.10 13.96 11.44 84,200
11/14/2019 0.00 / 0.00% 14.00 14.10 13.90 14.10 14.02 11.44 893,600
MBS News
10/08 MBS: Change in number of outstanding voting shares
30/07 MBS: Corporate Governance Report (first 06 months)
21/07 MBS: Financial Statement Quarter 2/2020
08/07 MBS: Change in number of outstanding shares
03/07 MBS: MBS signs an Auditing Contract
Related Companies
Volume Price Change
AAS  329,100 24.40 14.55%
AGR  315,750 3.45 1.17%
APG  1,006,870 11.70 4.46%
APS  1,400 2.30 0.00%
ART  624,100 2.30 0.00%
BMS  0 3.90 0.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 855.05 +8.13/+0.96%
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.