Friday, February 23, 2024 6:54:42 AM - Markets open
VN-INDEX 1,227.31 -2.73/-0.22%
HNX-INDEX 234.01 +0.16/+0.07%
UPCOM-INDEX 90.57 -0.03/-0.03%
MB Securities Joint Stock Company (MBS : HNX)
Financials : Securities Company
26.50 -0.50/-1.85%
3:04:59 PM
Closing price on 6/1/2023
18.40 +0.10/+0.55%
Open 18.30
High 18.60
Low 18.00
Volume 3,177,600
Split-adjusted Price 16.01

Create Alert at: 25 27 28 ...
MBS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/1/2023 +0.10 / +0.55% 18.30 18.60 18.00 18.40 18.24 16.01 3,177,600
5/31/2023 -0.20 / -1.08% 18.50 18.60 18.10 18.30 18.35 15.92 3,356,100
5/30/2023 +0.10 / +0.54% 18.50 18.70 18.10 18.50 18.38 16.10 3,680,800
5/29/2023 +0.90 / +5.14% 17.60 18.40 17.60 18.40 18.08 16.01 5,732,500
5/26/2023 +0.10 / +0.57% 17.40 17.60 17.30 17.50 17.48 15.23 2,016,000
5/25/2023 -0.20 / -1.14% 17.60 17.70 17.20 17.40 17.41 15.14 2,552,400
5/24/2023 +0.10 / +0.57% 17.90 17.90 17.60 17.60 17.71 15.32 3,533,600
5/23/2023 +0.10 / +0.57% 17.40 17.80 17.40 17.50 17.65 15.23 4,856,600
5/22/2023 +0.30 / +1.75% 17.20 17.50 17.10 17.40 17.34 15.14 2,094,700
5/19/2023 0.00 / 0.00% 17.20 17.50 16.90 17.10 17.18 14.88 1,994,500
5/18/2023 +0.30 / +1.79% 16.90 17.50 16.80 17.10 17.14 14.88 2,920,800
5/17/2023 -0.60 / -3.45% 17.40 17.50 16.60 16.80 17.09 14.62 5,075,400
5/16/2023 0.00 / 0.00% 17.40 17.60 17.20 17.40 17.39 15.14 2,041,400
5/15/2023 -0.30 / -1.69% 17.70 18.30 17.40 17.40 17.82 15.14 3,348,300
5/12/2023 +0.40 / +2.31% 17.30 17.70 17.10 17.70 17.31 15.40 3,768,800
5/11/2023 -0.20 / -1.14% 17.40 17.70 17.20 17.30 17.43 15.05 3,464,600
5/10/2023 -0.10 / -0.57% 17.60 18.10 17.50 17.50 17.73 15.23 3,622,600
5/9/2023 0.00 / 0.00% 17.40 17.80 17.20 17.60 17.41 15.32 2,175,800
5/8/2023 +0.10 / +0.57% 17.70 18.00 17.40 17.60 17.76 15.32 2,804,600
5/5/2023 +0.30 / +1.74% 17.20 17.80 17.10 17.50 17.47 15.23 4,059,900
5/4/2023 +0.40 / +2.38% 16.90 17.40 16.60 17.20 16.98 14.97 3,845,000
4/28/2023 +0.20 / +1.20% 15.00 17.00 15.00 16.80 16.75 14.62 2,822,000
4/27/2023 -0.10 / -0.60% 16.80 16.80 16.40 16.60 16.58 14.45 1,952,000
4/26/2023 +0.40 / +2.45% 16.30 16.80 16.00 16.70 16.53 14.53 1,781,400
4/25/2023 -1.10 / -6.32% 17.40 17.50 16.00 16.30 16.61 14.18 6,244,400
4/24/2023 -0.20 / -1.14% 17.50 17.90 17.30 17.40 17.56 15.14 4,061,100
4/21/2023 +0.90 / +5.39% 16.70 17.90 16.70 17.60 17.35 15.32 7,983,300
4/20/2023 +0.30 / +1.83% 16.30 16.70 16.30 16.70 16.49 14.53 1,669,500
4/19/2023 -0.40 / -2.38% 16.80 17.30 16.40 16.40 16.83 14.27 5,009,800
4/18/2023 +0.60 / +3.70% 16.20 16.90 16.00 16.80 16.48 14.62 3,939,600
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  1,000,200 8.50 0.00%
ABW  962,900 10.80 4.85%
AGR  1,136,300 17.15 -1.44%
APG  162,000 14.15 0.35%
APS  244,900 6.40 1.59%
ART  0 1.30 0.00%
BMS  75,600 10.60 0.95%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,227.31 -2.73/-0.22%
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.