MB Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 15,600.00 | 15,700.00 | 15,400.00 | 15,700.00 | 15,700.00 | 2,874,675 |
| 2026-10-22 | 15,800.00 | 15,900.00 | 15,500.00 | 15,600.00 | 15,600.00 | 2,797,294 |
| 2026-10-21 | 15,300.00 | 15,900.00 | 15,300.00 | 15,800.00 | 15,800.00 | 5,293,334 |
| 2026-10-20 | 15,500.00 | 15,500.00 | 15,000.00 | 15,300.00 | 15,300.00 | 2,212,940 |
| 2026-10-19 | 15,200.00 | 15,600.00 | 15,100.00 | 15,400.00 | 15,400.00 | 3,647,077 |
| 2026-10-16 | 15,300.00 | 15,400.00 | 14,900.00 | 15,100.00 | 15,100.00 | 2,204,422 |
| 2026-10-15 | 13,800.00 | 15,600.00 | 13,600.00 | 15,200.00 | 15,200.00 | 3,987,075 |
| 2026-10-14 | 14,400.00 | 14,900.00 | 14,400.00 | 14,800.00 | 14,800.00 | 3,069,168 |
| 2026-10-13 | 14,500.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1,757,934 |
| 2026-10-12 | 14,600.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,600.00 | 2,221,504 |
| 2026-10-09 | 13,400.00 | 15,200.00 | 13,400.00 | 14,700.00 | 14,700.00 | 4,866,289 |
| 2026-10-08 | 15,100.00 | 15,300.00 | 14,700.00 | 14,700.00 | 14,700.00 | 2,227,290 |
| 2026-10-07 | 15,400.00 | 15,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | 1,989,842 |
| 2026-10-06 | 15,200.00 | 15,400.00 | 14,600.00 | 15,400.00 | 15,400.00 | 5,318,953 |
| 2026-10-05 | 15,300.00 | 15,600.00 | 15,100.00 | 15,200.00 | 15,200.00 | 1,935,467 |
| 2026-10-02 | 15,600.00 | 15,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | 1,852,431 |
| 2026-10-01 | 15,600.00 | 16,000.00 | 15,500.00 | 15,600.00 | 15,600.00 | 2,274,321 |
| 2026-09-30 | 15,500.00 | 15,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | 2,045,074 |
| 2026-09-29 | 15,600.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | 3,601,497 |
| 2026-09-28 | 16,200.00 | 16,300.00 | 15,600.00 | 15,700.00 | 15,700.00 | 4,807,475 |
| 2026-09-25 | 16,500.00 | 16,500.00 | 16,200.00 | 16,200.00 | 16,200.00 | 2,921,882 |
| 2026-09-24 | 16,600.00 | 16,700.00 | 16,300.00 | 16,400.00 | 16,400.00 | 2,855,788 |
| 2026-09-23 | 16,700.00 | 16,800.00 | 16,600.00 | 16,600.00 | 16,600.00 | 2,118,369 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 1,000.0000 VND |
| 2025-08-19 | 1,200.0001 VND |
| 2024-07-24 | 1,200.0007 VND |
| 2020-06-15 | 1,000.0017 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.