Tuesday, August 4, 2020 3:18:29 AM - Markets open
VN-INDEX 814.65 +16.26/+2.04%
HNX-INDEX 110.43 +2.92/+2.71%
UPCOM-INDEX 55.51 +0.70/+1.28%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Securities Company
8.80 +0.30/+3.53%
3:09:59 PM
Closing price on 12/3/2019
15.30 0.00/0.00%
Open 13.80
High 15.60
Low 13.80
Volume 221,000
Split-adjusted Price 12.42

Create Alert at: 8 8 8 ...
MBS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
11/13/2019 -0.10 / -0.70% 14.00 14.10 13.90 14.10 14.01 11.44 78,300
11/12/2019 -0.10 / -0.70% 14.10 14.30 14.00 14.20 14.05 11.52 91,700
11/11/2019 0.00 / 0.00% 14.30 14.30 14.00 14.30 14.21 11.61 855,200
11/8/2019 -0.10 / -0.69% 14.30 14.40 14.20 14.30 14.30 11.61 35,700
11/7/2019 +0.10 / +0.70% 14.10 14.40 14.00 14.40 14.19 11.69 53,300
11/6/2019 -0.10 / -0.69% 14.30 14.30 14.20 14.30 14.26 11.61 58,100
11/5/2019 0.00 / 0.00% 14.40 14.40 14.20 14.40 14.28 11.69 79,300
11/4/2019 +0.10 / +0.70% 14.30 14.40 14.20 14.40 14.33 11.69 791,600
11/1/2019 +0.10 / +0.70% 14.20 14.30 14.00 14.30 14.23 11.61 78,200
10/31/2019 +0.10 / +0.71% 14.10 14.20 14.00 14.20 14.12 11.52 26,500
10/30/2019 0.00 / 0.00% 14.00 14.10 14.00 14.10 14.07 11.44 803,800
10/29/2019 0.00 / 0.00% 14.10 14.20 14.00 14.10 14.06 11.44 82,900
10/28/2019 -0.10 / -0.70% 14.30 14.30 14.00 14.10 14.07 11.44 47,400
10/25/2019 -0.10 / -0.70% 14.00 14.20 14.00 14.20 14.13 11.52 813,400
10/24/2019 +0.10 / +0.70% 14.20 14.30 14.00 14.30 14.18 11.61 89,800
10/23/2019 0.00 / 0.00% 14.00 14.20 14.00 14.20 14.12 11.52 32,400
MBS News
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
02/07 MBS: Signing of auditing contract for fiscal year 2020
Related Companies
Volume Price Change
AAS  53,800 23.20 1.75%
AGR  162,480 3.17 3.26%
APG  1,062,580 11.80 1.29%
APS  2,100 2.30 0.00%
ART  1,073,500 2.20 10.00%
BMS  0 3.50 0.00%
Market Update
Last updated at 3:09:59 PM
VN-INDEX 814.65 +16.26/+2.04%
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.