MB Securities

MBS
🏛️ vietnam →
34,200.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22,816.16 23,372.66 22,426.62 22,482.27 2.0M
2021-12-30 21,091.04 22,927.46 21,091.04 22,816.16 4.2M
2021-12-29 20,979.74 21,424.93 20,812.79 21,146.69 1.6M
2021-12-28 21,313.64 21,369.29 20,868.44 20,979.74 2.1M
2021-12-27 20,924.09 21,480.58 20,868.44 21,313.64 1.2M
2021-12-24 20,590.20 21,202.34 20,590.20 20,924.09 1.6M
2021-12-23 21,424.93 21,591.88 20,033.71 20,590.20 4.3M
2021-12-22 22,092.73 22,204.02 21,536.23 21,536.23 2.7M
2021-12-21 22,593.57 22,649.22 21,981.43 22,037.08 2.1M
2021-12-20 22,259.67 22,983.11 22,259.67 22,593.57 2.9M
2021-12-17 21,369.29 22,259.67 21,369.29 22,259.67 2.8M
2021-12-16 21,981.43 22,204.02 21,424.93 21,480.58 2.8M
2021-12-15 22,482.27 22,537.92 21,981.43 21,981.43 2.2M
2021-12-14 22,593.57 22,983.11 22,259.67 22,482.27 2.2M
2021-12-13 22,037.08 22,704.87 21,925.78 22,593.57 2.4M
2021-12-10 21,925.78 22,426.62 21,758.83 22,037.08 2.7M
2021-12-09 21,313.64 21,925.78 21,091.04 21,870.13 2.7M
2021-12-08 21,424.93 21,591.88 21,091.04 21,313.64 2.3M
2021-12-07 21,146.69 21,424.93 20,367.60 21,146.69 3.1M
2021-12-06 21,424.93 21,925.78 19,699.81 20,534.55 5.5M
2021-12-03 23,372.66 23,650.90 21,424.93 21,424.93 5.6M
2021-12-02 23,706.55 24,207.39 23,261.36 23,372.66 2.5M
2021-12-01 24,151.74 24,263.04 23,150.06 23,595.25 3.6M
2021-11-30 25,376.03 25,376.03 24,151.74 24,151.74 4.5M
2021-11-29 23,595.25 25,042.13 22,816.16 24,763.89 3.0M
2021-11-26 25,431.68 25,709.92 24,429.99 24,485.64 3.9M
2021-11-25 24,930.83 25,876.87 24,485.64 25,487.32 4.1M
2021-11-24 24,763.89 25,431.68 24,429.99 24,875.18 3.6M
2021-11-23 23,094.41 24,485.64 22,259.67 24,374.34 3.4M
2021-11-22 23,650.90 24,318.69 22,871.81 23,317.01 4.6M
2021-11-19 25,097.78 25,320.38 22,537.92 23,650.90 7.0M
2021-11-18 23,762.20 25,598.62 23,762.20 25,042.13 5.3M
2021-11-17 23,650.90 24,485.64 23,372.66 23,762.20 4.3M
2021-11-16 23,483.95 24,151.74 22,704.87 23,650.90 3.5M
2021-11-15 22,482.27 24,318.69 22,482.27 23,372.66 4.9M
2021-11-12 21,925.78 22,537.92 21,758.83 22,482.27 3.7M
2021-11-11 22,370.97 22,760.51 21,202.34 21,925.78 6.3M
2021-11-10 22,370.97 23,038.76 22,204.02 22,370.97 3.1M
2021-11-09 22,259.67 22,426.62 21,814.48 22,370.97 4.8M
2021-11-08 21,814.48 22,426.62 21,703.18 22,259.67 5.8M
2021-11-05 21,814.48 22,259.67 21,591.88 21,870.13 4.9M
2021-11-04 20,701.49 22,370.97 20,590.20 21,870.13 7.5M
2021-11-03 21,480.58 21,703.18 20,200.65 20,645.85 6.6M
2021-11-02 20,478.90 21,424.93 20,423.25 21,257.99 6.8M
2021-11-01 19,421.56 20,590.20 19,421.56 20,367.60 8.4M
2021-10-29 19,477.21 19,644.16 19,032.02 19,421.56 3.1M
2021-10-28 19,087.67 19,755.46 19,032.02 19,477.21 5.6M
2021-10-27 18,419.88 19,087.67 18,252.93 19,032.02 3.9M
2021-10-26 18,030.33 18,586.83 17,585.14 18,364.23 1.5M
2021-10-25 18,531.18 18,642.48 17,863.39 18,030.33 2.6M
2021-10-22 18,698.13 18,753.77 18,364.23 18,475.53 2.4M
2021-10-21 18,865.07 19,087.67 18,475.53 18,698.13 2.1M
2021-10-20 19,032.02 19,198.97 18,475.53 18,809.42 1.9M
2021-10-19 18,976.37 19,254.62 18,586.83 19,032.02 2.6M
2021-10-18 18,753.77 19,198.97 18,531.18 18,865.07 3.2M
2021-10-15 18,642.48 18,920.72 18,419.88 18,642.48 1.8M
2021-10-14 18,419.88 18,809.42 18,364.23 18,642.48 2.0M
2021-10-13 18,642.48 18,809.42 18,308.58 18,364.23 1.8M
2021-10-12 18,920.72 19,087.67 18,642.48 18,642.48 3.0M
2021-10-11 18,419.88 18,920.72 18,419.88 18,809.42 1.7M
2021-10-08 18,364.23 18,698.13 18,252.93 18,419.88 2.0M
2021-10-07 17,974.69 18,475.53 17,919.04 18,308.58 2.3M
2021-10-06 18,252.93 18,586.83 17,974.69 18,085.98 1.4M
2021-10-05 16,917.35 18,364.23 16,861.70 18,197.28 3.2M
2021-10-04 17,696.44 17,807.74 16,861.70 16,917.35 4.5M
2021-10-01 18,085.98 18,252.93 17,640.79 17,696.44 2.2M
2021-09-30 18,085.98 18,364.23 18,085.98 18,085.98 1.2M
2021-09-29 18,364.23 18,364.23 17,919.04 18,141.63 1.4M
2021-09-28 17,919.04 18,308.58 17,529.49 18,308.58 2.4M
2021-09-27 18,809.42 18,920.72 17,919.04 17,919.04 3.3M
2021-09-24 19,032.02 19,198.97 18,809.42 18,809.42 1.3M
2021-09-23 18,976.37 19,477.21 18,698.13 19,032.02 2.7M
2021-09-22 18,920.72 19,087.67 18,531.18 18,976.37 1.9M
2021-09-21 19,198.97 19,198.97 18,419.88 18,865.07 3.3M
2021-09-20 19,588.51 19,755.46 17,640.79 19,198.97 3.3M
2021-09-17 19,087.67 19,755.46 19,032.02 19,588.51 3.3M
2021-09-16 19,310.27 19,477.21 18,976.37 19,087.67 2.0M
2021-09-15 18,809.42 19,477.21 18,419.88 19,365.91 3.3M
2021-09-14 19,477.21 19,477.21 18,809.42 18,809.42 5.5M
2021-09-13 19,978.06 20,200.65 19,254.62 19,477.21 7.2M
2021-09-10 20,311.95 20,590.20 20,145.00 20,145.00 3.7M
2021-09-09 20,200.65 20,367.60 19,922.41 20,311.95 3.3M
2021-09-08 20,701.49 20,979.74 20,033.71 20,200.65 4.3M
2021-09-07 20,311.95 21,146.69 20,311.95 20,701.49 8.5M
2021-09-06 19,755.46 20,423.25 19,755.46 20,311.95 6.3M
2021-09-01 19,588.51 19,978.06 19,310.27 19,755.46 4.4M
2021-08-31 19,755.46 20,089.35 19,421.56 19,588.51 4.2M
2021-08-30 19,254.62 19,755.46 19,032.02 19,755.46 4.5M
2021-08-27 18,976.37 19,254.62 17,807.74 19,254.62 5.0M
2021-08-26 19,310.27 19,477.21 18,642.48 18,976.37 3.8M
2021-08-25 18,642.48 19,254.62 18,364.23 19,254.62 4.1M
2021-08-24 20,256.30 20,590.20 18,364.23 18,642.48 9.7M
2021-08-23 19,922.41 20,868.44 19,365.91 20,256.30 10.4M
2021-08-20 20,590.20 20,868.44 19,032.02 19,922.41 13.4M
2021-08-19 20,033.71 20,645.85 19,866.76 20,590.20 5.5M
2021-08-18 19,755.46 20,590.20 19,198.97 20,200.65 8.8M
2021-08-17 19,866.76 20,145.00 19,254.62 19,532.86 7.0M
2021-08-16 18,252.93 19,811.11 18,085.98 19,811.11 10.1M
2021-08-13 17,529.49 18,085.98 17,306.90 18,085.98 6.8M
2021-08-12 17,807.74 18,085.98 17,585.14 17,585.14 6.0M
2021-08-11 17,974.69 18,308.58 17,807.74 17,807.74 6.8M
2021-08-10 18,030.33 18,252.93 17,640.79 17,974.69 5.9M
2021-08-09 16,973.00 18,085.98 16,360.86 17,974.69 9.1M
2021-08-06 17,529.49 17,585.14 16,973.00 17,028.65 7.0M
2021-08-05 17,251.25 17,529.49 17,028.65 17,529.49 4.7M
2021-08-04 16,973.00 17,418.19 16,694.75 17,251.25 8.7M
2021-08-03 16,138.26 16,694.75 15,860.02 16,639.11 8.0M
2021-08-02 16,193.91 16,472.16 15,971.31 16,138.26 4.8M
2021-07-30 15,581.77 16,472.16 15,581.77 16,193.91 6.7M
2021-07-29 15,247.88 15,581.77 15,192.23 15,581.77 4.8M
2021-07-28 15,414.82 15,581.77 15,136.58 15,192.23 2.5M
2021-07-27 15,136.58 15,860.02 15,136.58 15,414.82 4.6M
2021-07-26 15,470.47 15,470.47 14,747.03 15,136.58 6.6M
2021-07-23 16,305.21 16,305.21 15,748.72 15,748.72 3.4M
2021-07-22 15,915.67 16,360.86 15,637.42 16,249.56 2.9M
2021-07-21 16,249.56 16,694.75 15,804.37 15,971.31 2.1M
2021-07-20 14,747.03 16,082.61 14,357.49 16,082.61 3.7M
2021-07-19 16,249.56 16,249.56 14,802.68 14,802.68 4.7M
2021-07-16 16,806.05 16,973.00 16,360.86 16,416.51 2.4M
2021-07-15 15,860.02 16,750.40 15,581.77 16,694.75 2.7M
2021-07-14 16,694.75 16,750.40 15,581.77 15,860.02 2.8M
2021-07-13 16,138.26 16,694.75 16,026.96 16,694.75 3.7M
2021-07-12 17,807.74 17,807.74 16,026.96 16,138.26 8.0M
2021-07-09 18,865.07 19,198.97 17,028.65 17,807.74 5.8M
2021-07-08 18,364.23 18,865.07 18,308.58 18,865.07 3.6M
2021-07-07 18,364.23 18,364.23 16,138.26 18,364.23 5.5M
2021-07-06 19,365.91 20,145.00 17,473.84 17,473.84 7.7M
2021-07-05 19,866.76 19,922.41 18,642.48 19,365.91 5.0M
2021-07-02 19,198.97 20,311.95 19,198.97 19,866.76 5.4M
2021-07-01 17,529.49 19,198.97 17,473.84 19,198.97 9.4M
2021-06-30 17,251.25 17,529.49 17,084.30 17,473.84 3.7M
2021-06-29 17,306.90 17,807.74 16,973.00 17,251.25 4.6M
2021-06-28 17,251.25 17,807.74 17,195.60 17,306.90 3.3M
2021-06-25 16,249.56 17,251.25 16,193.91 17,195.60 6.5M
2021-06-24 16,249.56 16,472.16 16,026.96 16,249.56 3.3M
2021-06-23 16,082.61 16,583.46 15,971.31 16,193.91 3.5M
2021-06-22 15,971.31 16,249.56 15,860.02 15,971.31 2.7M
2021-06-21 16,305.21 16,527.81 15,915.67 15,915.67 2.7M
2021-06-18 16,305.21 16,639.11 16,249.56 16,416.51 3.4M
2021-06-17 16,082.61 16,416.51 14,635.73 16,305.21 5.4M
2021-06-16 16,806.05 17,139.95 16,082.61 16,193.91 4.6M
2021-06-15 16,639.11 17,251.25 16,416.51 16,806.05 5.1M
2021-06-14 15,526.12 16,973.00 15,359.17 16,639.11 8.8M
2021-06-11 15,136.58 16,026.96 14,858.33 15,581.77 3.7M
2021-06-10 15,637.42 15,693.07 14,969.63 15,136.58 2.5M
2021-06-09 14,190.54 15,581.77 13,745.35 15,526.12 5.1M
2021-06-08 15,693.07 16,138.26 14,134.89 14,190.54 6.5M
2021-06-07 17,251.25 17,251.25 15,526.12 15,693.07 7.4M
2021-06-04 17,529.49 17,807.74 16,973.00 17,251.25 4.5M
2021-06-03 16,305.21 17,919.04 16,249.56 17,529.49 5.0M
2021-06-02 15,581.77 16,305.21 15,025.28 16,305.21 6.6M
2021-06-01 15,192.23 16,138.26 15,136.58 15,581.77 5.7M
2021-05-31 13,912.30 15,080.93 13,745.35 15,080.93 6.2M
2021-05-28 13,411.45 13,801.00 13,244.51 13,745.35 4.5M
2021-05-27 13,745.35 13,912.30 13,077.56 13,411.45 3.4M
2021-05-26 13,355.80 13,801.00 13,133.21 13,745.35 3.6M
2021-05-25 13,077.56 13,411.45 12,910.61 13,355.80 4.1M
2021-05-24 13,244.51 13,300.15 12,910.61 13,077.56 3.1M
2021-05-21 13,634.05 13,856.65 13,133.21 13,244.51 4.0M
2021-05-20 12,799.31 14,023.59 12,576.72 13,634.05 4.4M
2021-05-19 12,743.66 12,799.31 12,409.77 12,799.31 4.0M
2021-05-18 13,188.86 13,188.86 12,576.72 12,910.61 7.4M
2021-05-17 11,408.08 12,020.22 11,408.08 12,020.22 0.8M
2021-05-14 11,081.28 11,244.84 10,672.38 10,958.61 8.2M
2021-05-13 10,835.94 11,244.84 10,754.16 11,040.39 8.8M
2021-05-12 10,631.49 10,835.94 10,304.36 10,835.94 6.2M
2021-05-11 10,631.49 11,040.39 10,427.03 10,508.81 5.8M
2021-05-10 9,609.23 10,427.03 9,527.45 10,427.03 10.4M
2021-05-07 9,731.90 9,813.68 9,404.78 9,486.56 2.9M
2021-05-06 9,977.24 10,018.13 9,691.01 9,731.90 1.8M
2021-05-05 9,650.12 10,099.91 9,527.45 9,936.35 4.0M
2021-05-04 9,527.45 9,650.12 9,241.22 9,650.12 2.3M
2021-04-29 9,404.78 9,568.34 9,363.89 9,568.34 2.0M
2021-04-28 9,323.00 9,568.34 9,323.00 9,404.78 1.4M
2021-04-27 9,445.67 9,609.23 9,159.43 9,323.00 1.5M
2021-04-26 10,018.13 10,018.13 9,404.78 9,445.67 2.8M
2021-04-23 9,200.32 10,018.13 8,341.63 10,018.13 4.3M
2021-04-22 10,222.58 10,386.14 9,200.32 9,200.32 3.6M
2021-04-20 10,467.93 10,672.38 10,140.80 10,222.58 3.7M
2021-04-19 10,345.25 10,467.93 10,059.02 10,427.03 2.6M
2021-04-16 10,345.25 10,427.03 9,568.34 10,345.25 5.3M
2021-04-15 10,754.16 10,754.16 10,263.47 10,345.25 4.6M
2021-04-14 10,467.93 10,713.27 10,345.25 10,631.49 3.5M
2021-04-13 10,999.50 11,163.06 10,508.81 10,549.71 5.4M
2021-04-12 10,754.16 11,040.39 10,631.49 10,999.50 6.6M
2021-04-09 10,672.38 10,795.05 10,549.71 10,754.16 3.1M
2021-04-08 10,835.94 11,040.39 10,672.38 10,672.38 4.1M
2021-04-07 10,386.14 11,040.39 10,222.58 10,835.94 6.9M
2021-04-06 10,508.81 10,549.71 10,222.58 10,304.36 7.0M
2021-04-05 10,222.58 10,590.60 10,222.58 10,508.81 6.8M
2021-04-02 10,059.02 10,631.49 10,059.02 10,222.58 8.4M
2021-04-01 9,241.22 10,099.91 9,200.32 10,099.91 12.6M
2021-03-31 9,241.22 9,323.00 9,118.54 9,200.32 2.0M
2021-03-30 9,159.43 9,241.22 8,995.87 9,241.22 3.4M
2021-03-29 9,159.43 9,159.43 8,954.98 9,159.43 1.9M
2021-03-26 8,873.20 9,118.54 8,259.85 9,077.65 3.8M
2021-03-25 9,077.65 9,159.43 8,791.42 8,873.20 3.0M
2021-03-24 9,282.10 9,363.89 8,586.97 9,118.54 5.3M
2021-03-23 9,486.56 9,568.34 9,200.32 9,323.00 3.0M
2021-03-22 9,527.45 9,650.12 9,445.67 9,486.56 2.8M
2021-03-19 9,445.67 9,731.90 9,363.89 9,527.45 3.4M
2021-03-18 9,404.78 9,772.79 9,323.00 9,445.67 3.1M
2021-03-17 9,282.10 9,445.67 9,200.32 9,282.10 3.1M
2021-03-16 9,527.45 9,527.45 9,159.43 9,323.00 5.5M
2021-03-15 9,731.90 9,731.90 9,486.56 9,486.56 3.6M
2021-03-12 9,772.79 9,854.57 9,568.34 9,691.01 3.0M
2021-03-11 9,650.12 9,977.24 9,650.12 9,731.90 5.1M
2021-03-10 9,691.01 9,731.90 9,486.56 9,650.12 4.8M
2021-03-09 9,977.24 10,018.13 9,568.34 9,691.01 4.5M
2021-03-08 9,772.79 10,222.58 9,609.23 9,977.24 6.7M
2021-03-05 9,118.54 9,813.68 8,914.09 9,731.90 9.1M
2021-03-04 9,445.67 9,527.45 8,954.98 9,200.32 6.5M
2021-03-03 9,200.32 9,568.34 9,159.43 9,445.67 5.4M
2021-03-02 9,363.89 9,609.23 9,159.43 9,282.10 3.8M
2021-03-01 8,995.87 9,404.78 8,995.87 9,282.10 4.5M
2021-02-26 9,241.22 9,241.22 8,382.52 9,077.65 3.2M
2021-02-25 8,995.87 9,404.78 8,914.09 9,241.22 4.5M
2021-02-24 8,382.52 9,159.43 8,341.63 8,995.87 10.8M
2021-02-23 7,973.61 8,423.41 7,891.83 8,341.63 3.9M
2021-02-22 8,137.18 8,259.85 7,973.61 7,973.61 1.9M
2021-02-19 8,137.18 8,259.85 7,810.05 8,137.18 2.4M
2021-02-18 8,300.74 8,382.52 8,055.40 8,137.18 2.5M
2021-02-17 7,523.82 8,300.74 6,992.25 8,300.74 2.9M
2021-02-09 7,401.15 7,850.94 7,319.37 7,769.16 2.0M
2021-02-08 7,810.05 8,137.18 7,155.81 7,482.93 4.0M
2021-02-05 7,564.71 7,973.61 7,564.71 7,810.05 2.7M
2021-02-04 7,523.82 7,973.61 7,319.37 7,564.71 3.5M
2021-02-03 6,665.12 7,278.48 6,665.12 7,278.48 4.0M
2021-02-02 6,338.00 6,746.90 6,174.44 6,624.23 2.0M
2021-02-01 7,114.92 7,278.48 6,419.78 6,419.78 3.1M
2021-01-29 6,051.77 7,196.70 6,051.77 7,114.92 4.9M
2021-01-28 7,155.81 7,155.81 6,706.01 6,706.01 2.2M
2021-01-27 8,259.85 8,259.85 7,442.04 7,442.04 3.9M
2021-01-26 8,995.87 9,036.76 8,137.18 8,259.85 4.0M
2021-01-25 9,159.43 9,282.10 8,586.97 9,036.76 5.6M
2021-01-22 9,445.67 9,445.67 9,036.76 9,200.32 4.1M
2021-01-21 9,404.78 9,813.68 9,200.32 9,445.67 4.3M
2021-01-20 8,832.31 9,241.22 7,973.61 9,241.22 6.6M
2021-01-19 9,650.12 9,813.68 8,709.64 8,750.53 9.9M
2021-01-18 9,650.12 9,977.24 9,609.23 9,650.12 4.7M
2021-01-15 9,159.43 9,936.35 9,159.43 9,691.01 5.5M
2021-01-14 8,423.41 9,159.43 8,055.40 9,159.43 7.6M
2021-01-13 8,382.52 8,668.75 8,259.85 8,341.63 3.7M
2021-01-12 8,178.07 8,423.41 7,769.16 8,341.63 5.4M
2021-01-11 8,586.97 8,791.42 8,137.18 8,178.07 7.0M
2021-01-08 8,791.42 8,995.87 8,341.63 8,586.97 7.4M
2021-01-07 8,178.07 8,546.08 8,178.07 8,546.08 7.3M
2021-01-06 7,074.03 7,769.16 7,074.03 7,769.16 3.9M
2021-01-05 7,114.92 7,278.48 6,992.25 7,074.03 8.0M
2021-01-04 6,828.69 7,155.81 6,828.69 7,033.14 10.0M