Wednesday, February 21, 2024 5:20:04 AM - Markets open
VN-INDEX 1,230.06 +5.09/+0.42%
HNX-INDEX 233.50 +0.13/+0.06%
UPCOM-INDEX 90.53 +0.07/+0.08%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Securities Company
27.30 +0.20/+0.74%
3:04:59 PM
Closing price on 3/3/2023
13.00 -0.40/-2.99%
Open 13.50
High 13.70
Low 13.00
Volume 1,344,400
Split-adjusted Price 11.31

Create Alert at: 26 28 29 ...
MBS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/3/2023 -0.40 / -2.99% 13.50 13.70 13.00 13.00 13.41 11.31 1,344,400
3/2/2023 -0.10 / -0.74% 13.50 13.60 13.30 13.40 13.46 11.66 811,900
3/1/2023 +0.60 / +4.65% 12.90 13.50 12.80 13.50 13.22 11.75 1,217,300
2/28/2023 +0.10 / +0.78% 12.80 13.20 12.80 12.90 12.98 11.23 1,030,900
2/27/2023 -0.70 / -5.19% 13.50 13.50 12.80 12.80 13.03 11.14 2,227,200
2/24/2023 -0.40 / -2.88% 13.90 14.00 13.50 13.50 13.67 11.75 1,359,800
2/23/2023 +0.10 / +0.72% 13.80 13.90 13.30 13.90 13.62 12.10 1,978,800
2/22/2023 -0.80 / -5.48% 14.40 14.50 13.80 13.80 14.13 12.01 3,729,200
2/21/2023 -0.20 / -1.35% 14.80 14.90 14.50 14.60 14.70 12.70 2,290,000
2/20/2023 +1.20 / +8.82% 13.70 14.80 13.60 14.80 14.30 12.88 3,154,700
2/17/2023 -0.20 / -1.45% 13.80 13.90 13.50 13.60 13.66 11.83 968,800
2/16/2023 +0.40 / +2.99% 13.50 13.80 13.50 13.80 13.65 12.01 1,282,900
2/15/2023 +0.50 / +3.88% 12.90 13.60 12.90 13.40 13.34 11.66 1,162,000
2/14/2023 +0.10 / +0.78% 12.90 13.20 12.80 12.90 12.99 11.23 653,800
2/13/2023 -0.60 / -4.48% 13.40 13.50 12.50 12.80 12.88 11.14 2,800,400
2/10/2023 -0.30 / -2.19% 13.70 13.80 13.40 13.40 13.58 11.66 1,282,600
2/9/2023 -0.30 / -2.14% 14.00 14.10 13.70 13.70 13.88 11.92 719,800
2/8/2023 +0.40 / +2.94% 13.60 14.10 13.50 14.00 13.76 12.18 1,842,500
2/7/2023 -0.50 / -3.55% 14.10 14.40 13.50 13.60 14.02 11.83 3,016,300
2/6/2023 0.00 / 0.00% 14.40 14.40 13.80 14.10 14.02 12.27 1,381,200
2/3/2023 0.00 / 0.00% 14.30 14.40 14.00 14.10 14.18 12.27 1,201,300
2/2/2023 +0.10 / +0.71% 14.10 14.30 13.90 14.10 14.13 12.27 2,464,200
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
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  2,716,700 8.60 3.61%
ABW  272,500 10.30 3.00%
AGR  2,706,900 17.50 1.74%
APG  265,900 14.40 -0.69%
APS  664,500 6.40 0.00%
ART  0 1.30 0.00%
BMS  177,700 10.50 0.96%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,230.06 +5.09/+0.42%
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.