Thursday, December 7, 2023 8:52:48 PM - Markets open
VN-INDEX 1,121.49 -4.94/-0.44%
HNX-INDEX 231.84 -1.79/-0.77%
UPCOM-INDEX 85.71 -0.61/-0.71%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Securities Company
22.60 -0.80/-3.42%
3:04:59 PM
Closing price on 4/7/2023
16.90 +0.90/+5.63%
Open 16.00
High 17.10
Low 16.00
Volume 6,048,000
Split-adjusted Price 14.71

Create Alert at: 21 23 24 ...
MBS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/7/2023 +0.90 / +5.63% 16.00 17.10 16.00 16.90 16.60 14.71 6,048,000
4/6/2023 -0.80 / -4.76% 16.80 17.20 15.90 16.00 16.55 13.92 6,001,400
4/5/2023 -0.10 / -0.59% 16.80 17.00 16.50 16.80 16.76 14.62 4,288,700
4/4/2023 +0.40 / +2.42% 16.50 17.00 16.20 16.90 16.64 14.71 4,463,300
4/3/2023 +0.70 / +4.43% 16.10 16.70 16.00 16.50 16.49 14.36 4,035,300
3/31/2023 +1.00 / +6.76% 14.80 15.80 14.70 15.80 15.44 13.75 7,820,200
3/30/2023 +0.20 / +1.37% 14.70 15.50 14.60 14.80 15.07 12.88 4,898,800
3/29/2023 +0.20 / +1.39% 14.40 14.70 14.30 14.60 14.49 12.70 2,583,600
3/28/2023 -0.10 / -0.69% 14.70 14.90 14.40 14.40 14.61 12.53 2,800,400
3/27/2023 +0.20 / +1.40% 14.60 14.80 14.30 14.50 14.62 12.62 3,109,900
3/24/2023 +0.30 / +2.14% 14.10 14.60 14.10 14.30 14.41 12.44 3,892,700
3/23/2023 +0.30 / +2.19% 13.60 14.10 13.50 14.00 13.85 12.18 2,363,600
3/22/2023 +0.10 / +0.74% 13.60 14.00 13.60 13.70 13.79 11.92 1,675,000
3/21/2023 +0.30 / +2.26% 13.30 13.70 13.20 13.60 13.45 11.83 1,495,600
3/20/2023 -0.40 / -2.92% 13.70 13.80 13.20 13.30 13.49 11.57 1,817,000
3/17/2023 0.00 / 0.00% 13.70 14.10 13.70 13.70 13.82 11.92 1,589,700
3/16/2023 -0.50 / -3.52% 14.00 14.20 13.70 13.70 13.90 11.92 2,049,500
3/15/2023 +1.20 / +9.23% 13.30 14.20 13.30 14.20 13.90 12.36 3,743,400
3/14/2023 -0.60 / -4.41% 12.30 13.60 12.30 13.00 13.14 11.31 1,857,200
3/13/2023 +0.10 / +0.74% 13.40 13.60 13.30 13.60 13.44 11.83 1,604,000
3/10/2023 -0.40 / -2.88% 13.90 13.90 13.40 13.50 13.56 11.75 2,304,900
3/9/2023 0.00 / 0.00% 13.90 14.00 13.70 13.90 13.85 12.10 1,492,400
3/8/2023 +0.40 / +2.96% 13.30 13.90 13.20 13.90 13.52 12.10 2,203,600
3/7/2023 +0.40 / +3.05% 13.00 13.60 13.00 13.50 13.41 11.75 1,804,000
3/6/2023 +0.10 / +0.77% 13.00 13.60 13.00 13.10 13.38 11.40 1,251,000
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
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  3,131,100 8.80 -2.22%
ABW  1,730,700 10.80 0.93%
AGR  5,080,100 16.35 -2.68%
APG  627,400 10.25 -1.91%
APS  933,300 6.90 -1.43%
ART  0 1.30 0.00%
BMS  226,800 11.60 -1.69%
Market Update
Last updated at 3:05:03 PM
VN-INDEX 1,121.49 -4.94/-0.44%
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.