Saturday, April 20, 2024 10:44:06 AM - Markets open
VN-INDEX 1,174.85 -18.16/-1.52%
HNX-INDEX 220.80 -5.40/-2.39%
UPCOM-INDEX 87.16 -0.99/-1.12%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Securities Company
25.60 -1.40/-5.19%
3:04:59 PM
Closing price on 2/1/2023
14.00 -1.20/-7.89%
Open 15.30
High 15.50
Low 13.90
Volume 4,267,700
Split-adjusted Price 12.18

Create Alert at: 24 26 27 ...
MBS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/1/2023 -1.20 / -7.89% 15.30 15.50 13.90 14.00 14.84 12.18 4,267,700
1/31/2023 +0.30 / +2.01% 14.90 15.20 14.50 15.20 14.79 13.23 2,476,700
1/30/2023 -0.10 / -0.67% 15.10 15.40 14.40 14.90 15.04 12.97 2,976,700
1/27/2023 -0.30 / -1.96% 15.30 16.00 15.00 15.00 15.31 13.05 1,882,500
1/19/2023 +0.30 / +2.00% 14.90 15.50 14.70 15.30 15.17 13.31 2,751,300
1/18/2023 -0.10 / -0.66% 15.20 15.20 14.80 15.00 15.01 13.05 2,205,800
1/17/2023 +0.80 / +5.59% 14.50 15.10 14.50 15.10 14.88 13.14 2,545,400
1/16/2023 +0.20 / +1.42% 14.10 14.60 14.00 14.30 14.32 12.44 1,766,100
1/13/2023 -0.10 / -0.70% 14.30 14.80 14.00 14.10 14.44 12.27 2,734,000
1/12/2023 0.00 / 0.00% 14.30 14.40 13.90 14.20 14.12 12.36 1,617,600
1/11/2023 +0.30 / +2.16% 13.40 14.60 13.40 14.20 14.35 12.36 2,868,600
1/10/2023 +0.30 / +2.21% 13.20 14.10 12.50 13.90 13.78 12.10 2,072,900
1/9/2023 -0.10 / -0.73% 14.00 14.20 13.60 13.60 13.90 11.83 1,424,500
1/6/2023 +0.30 / +2.24% 12.20 14.30 12.20 13.70 13.98 11.92 4,343,400
1/5/2023 +0.10 / +0.75% 12.90 13.60 12.60 13.40 13.39 11.66 1,673,500
1/4/2023 -0.20 / -1.48% 12.80 13.90 12.70 13.30 13.57 11.57 1,882,400
1/3/2023 +1.20 / +9.76% 11.50 13.50 11.50 13.50 13.14 11.75 3,078,400
12/30/2022 0.00 / 0.00% 12.30 12.70 12.30 12.30 12.42 10.70 1,248,800
12/29/2022 -0.50 / -3.91% 12.80 12.90 12.10 12.30 12.54 10.70 889,900
12/28/2022 0.00 / 0.00% 12.90 13.10 12.50 12.80 12.75 11.14 1,375,600
12/27/2022 +1.10 / +9.40% 10.60 12.80 10.60 12.80 12.18 11.14 1,572,300
12/26/2022 -1.10 / -8.59% 12.00 12.80 11.60 11.70 12.07 10.18 2,309,600
12/23/2022 -0.40 / -3.03% 13.20 13.20 12.60 12.80 12.85 11.14 1,177,700
12/22/2022 +0.20 / +1.54% 11.70 13.50 11.70 13.20 13.08 11.49 1,184,700
12/21/2022 -0.40 / -2.99% 12.10 13.90 12.10 13.00 12.91 11.31 3,235,700
12/20/2022 -0.40 / -2.90% 13.40 14.00 13.10 13.40 13.45 11.66 3,410,200
12/19/2022 -0.20 / -1.43% 13.90 14.80 13.80 13.80 14.38 12.01 4,262,400
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
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  2,008,500 7.90 -4.82%
ABW  210,300 9.30 -4.12%
AGR  6,261,700 18.30 -6.87%
APG  449,000 13.50 -6.90%
APS  446,700 5.30 -1.85%
ART  0 1.30 0.00%
BMS  231,900 9.30 -7.92%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,174.85 -18.16/-1.52%
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.