MB Securities JSC (HNX:MBS)
Vietnam
· Delayed Price · Currency is VND 28,800
-600 (-2.04%)
At close: Dec 5, 2025
MB Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29,500.00 | 29,600.00 | 28,700.00 | 28,800.00 | 28,800.00 | -2.04% | 3,013,375 |
| Dec 4, 2025 | 28,900.00 | 29,600.00 | 28,900.00 | 29,400.00 | 29,400.00 | 1.73% | 3,838,089 |
| Dec 3, 2025 | 28,500.00 | 29,100.00 | 27,700.00 | 28,900.00 | 28,900.00 | 1.40% | 2,001,891 |
| Dec 2, 2025 | 28,500.00 | 28,800.00 | 27,700.00 | 28,500.00 | 28,500.00 | 0.71% | 3,239,940 |
| Dec 1, 2025 | 28,500.00 | 28,900.00 | 28,300.00 | 28,300.00 | 28,300.00 | -0.70% | 1,360,930 |
| Nov 28, 2025 | 29,000.00 | 29,200.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.72% | 2,133,941 |
| Nov 27, 2025 | 29,600.00 | 29,700.00 | 29,000.00 | 29,000.00 | 29,000.00 | -1.36% | 1,339,440 |
| Nov 26, 2025 | 28,400.00 | 29,800.00 | 28,300.00 | 29,400.00 | 29,400.00 | 3.52% | 2,193,598 |
| Nov 25, 2025 | 29,400.00 | 29,500.00 | 28,300.00 | 28,400.00 | 28,400.00 | -3.40% | 3,418,904 |
| Nov 24, 2025 | 29,300.00 | 29,600.00 | 29,200.00 | 29,400.00 | 29,400.00 | 0.68% | 1,238,737 |
| Nov 21, 2025 | 29,600.00 | 29,600.00 | 29,000.00 | 29,200.00 | 29,200.00 | -1.02% | 2,185,462 |
| Nov 20, 2025 | 29,700.00 | 29,900.00 | 29,200.00 | 29,500.00 | 29,500.00 | -0.67% | 1,653,335 |
| Nov 19, 2025 | 30,300.00 | 30,500.00 | 28,800.00 | 29,700.00 | 29,700.00 | -2.62% | 4,166,642 |
| Nov 18, 2025 | 30,500.00 | 31,200.00 | 30,300.00 | 30,500.00 | 30,500.00 | - | 3,637,795 |
| Nov 17, 2025 | 30,100.00 | 30,700.00 | 30,000.00 | 30,500.00 | 30,500.00 | 1.33% | 3,302,920 |
| Nov 14, 2025 | 29,600.00 | 30,200.00 | 29,400.00 | 30,100.00 | 30,100.00 | 1.69% | 3,384,784 |
| Nov 13, 2025 | 30,000.00 | 30,200.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.66% | 2,115,195 |
| Nov 12, 2025 | 29,800.00 | 30,200.00 | 29,700.00 | 30,100.00 | 30,100.00 | 1.35% | 3,943,160 |
| Nov 11, 2025 | 28,800.00 | 29,700.00 | 28,700.00 | 29,700.00 | 29,700.00 | 2.77% | 2,678,455 |
| Nov 10, 2025 | 28,600.00 | 29,800.00 | 28,400.00 | 28,900.00 | 28,900.00 | 1.40% | 2,841,792 |
| Nov 7, 2025 | 29,700.00 | 29,900.00 | 28,000.00 | 28,500.00 | 28,500.00 | -4.04% | 3,274,738 |
| Nov 6, 2025 | 29,600.00 | 30,100.00 | 29,200.00 | 29,700.00 | 29,700.00 | 0.34% | 3,021,987 |
| Nov 5, 2025 | 30,500.00 | 30,500.00 | 29,600.00 | 29,600.00 | 29,600.00 | -2.63% | 2,336,051 |
| Nov 4, 2025 | 28,000.00 | 30,600.00 | 27,700.00 | 30,400.00 | 30,400.00 | 8.57% | 7,416,024 |
| Nov 3, 2025 | 29,100.00 | 29,300.00 | 28,000.00 | 28,000.00 | 28,000.00 | -3.78% | 4,088,910 |
| Oct 31, 2025 | 29,700.00 | 29,700.00 | 28,800.00 | 29,100.00 | 29,100.00 | -0.34% | 2,606,508 |
| Oct 30, 2025 | 29,900.00 | 30,100.00 | 29,000.00 | 29,200.00 | 29,200.00 | -2.34% | 3,889,213 |
| Oct 29, 2025 | 30,100.00 | 30,900.00 | 29,800.00 | 29,900.00 | 29,900.00 | -0.66% | 2,791,118 |
| Oct 28, 2025 | 29,300.00 | 30,200.00 | 29,100.00 | 30,100.00 | 30,100.00 | 2.73% | 3,809,077 |
| Oct 27, 2025 | 29,200.00 | 30,800.00 | 28,800.00 | 29,300.00 | 29,300.00 | 0.69% | 5,067,542 |
| Oct 24, 2025 | 28,800.00 | 29,300.00 | 28,200.00 | 29,100.00 | 29,100.00 | 1.04% | 4,182,273 |
| Oct 23, 2025 | 29,800.00 | 30,000.00 | 28,300.00 | 28,800.00 | 28,800.00 | -3.36% | 3,833,704 |
| Oct 22, 2025 | 29,500.00 | 30,000.00 | 28,600.00 | 29,800.00 | 29,800.00 | 1.02% | 4,153,977 |
| Oct 21, 2025 | 29,800.00 | 30,700.00 | 27,100.00 | 29,500.00 | 29,500.00 | -1.01% | 9,055,617 |
| Oct 20, 2025 | 33,100.00 | 33,500.00 | 29,800.00 | 29,800.00 | 29,800.00 | -9.97% | 11,194,010 |
| Oct 17, 2025 | 33,800.00 | 34,400.00 | 33,100.00 | 33,100.00 | 33,100.00 | -1.78% | 6,521,533 |
| Oct 16, 2025 | 34,000.00 | 34,400.00 | 33,600.00 | 33,700.00 | 33,700.00 | -0.88% | 5,915,524 |
| Oct 15, 2025 | 34,500.00 | 34,700.00 | 33,800.00 | 34,000.00 | 34,000.00 | -1.45% | 6,403,919 |
| Oct 14, 2025 | 34,800.00 | 35,900.00 | 34,400.00 | 34,500.00 | 34,500.00 | -0.58% | 12,159,400 |
| Oct 13, 2025 | 34,700.00 | 34,900.00 | 33,800.00 | 34,700.00 | 34,700.00 | -0.57% | 6,972,434 |
| Oct 10, 2025 | 34,900.00 | 35,300.00 | 34,600.00 | 34,900.00 | 34,900.00 | 0.87% | 6,658,558 |
| Oct 9, 2025 | 35,000.00 | 35,700.00 | 34,300.00 | 34,600.00 | 34,600.00 | -1.14% | 4,337,286 |
| Oct 8, 2025 | 35,900.00 | 36,700.00 | 34,200.00 | 35,000.00 | 35,000.00 | 0.29% | 9,679,866 |
| Oct 7, 2025 | 36,000.00 | 36,200.00 | 34,900.00 | 34,900.00 | 34,900.00 | -1.97% | 6,200,268 |
| Oct 6, 2025 | 32,800.00 | 35,700.00 | 32,600.00 | 35,600.00 | 35,600.00 | 8.87% | 11,845,290 |
| Oct 3, 2025 | 33,400.00 | 33,400.00 | 32,400.00 | 32,700.00 | 32,700.00 | -2.10% | 4,220,036 |
| Oct 2, 2025 | 34,500.00 | 34,600.00 | 33,200.00 | 33,400.00 | 33,400.00 | -3.19% | 5,312,365 |
| Oct 1, 2025 | 34,200.00 | 34,600.00 | 34,100.00 | 34,500.00 | 34,500.00 | 0.88% | 3,286,207 |
| Sep 30, 2025 | 32,800.00 | 34,300.00 | 32,300.00 | 34,200.00 | 34,200.00 | 4.27% | 9,457,092 |
| Sep 29, 2025 | 32,500.00 | 33,000.00 | 32,200.00 | 32,800.00 | 32,800.00 | 0.92% | 3,023,075 |