Thursday, January 21, 2021 9:31:41 AM - Markets open
VN-INDEX 1,141.04 +6.36/+0.56%
HNX-INDEX 240.98 +7.72/+3.31%
UPCOM-INDEX 76.53 +0.35/+0.46%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Securities Company
22.80 +0.20/+0.88%
9:30:01 AM
Closing price on 12/26/2019
14.70 +0.50/+3.52%
Open 14.20
High 14.70
Low 14.20
Volume 38,200
Split-adjusted Price 11.93

Create Alert at: 21 23 24 ...
MBS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/26/2019 +0.50 / +3.52% 14.20 14.70 14.20 14.70 14.46 11.93 38,200
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
MBS News
07:40 MBS: Change of personnel
19/01 MBS: Thay đổi giấy đăng ký kinh doanh
18/01 MBS: Trần Hải Hà - Ủy viên HĐQT, Tổng Giám đốc - đã mua 1.000.000 CP
15/01 MBS: Record date for holding AGM 2021
15/01 MBS: Thông báo chốt danh sách cổ đông tham dự ĐHĐCĐ thường niên năm 2021
Related Companies
Volume Price Change
AAS  1,741,200 9.80 -4.85%
AGR  790,500 11.80 0.85%
APG  410,800 11.30 -2.59%
APS  186,400 7.80 0.00%
ART  2,839,300 7.00 9.38%
BMS  3,100 9.10 -5.21%
Market Update
Last updated at 9:30:01 AM
VN-INDEX 1,141.04 +6.36/+0.56%
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.