MB Securities (MBS)

MBS
🏛️ Vietnam →
34,200.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 8,922.30 9,212.50 8,922.30 8,922.30 1.7M
2022-12-29 9,285.00 9,357.50 8,777.20 8,922.30 1.2M
2022-12-28 9,357.50 9,502.60 9,067.40 9,285.00 1.8M
2022-12-27 7,689.10 9,285.00 7,689.10 9,285.00 2.0M
2022-12-26 8,704.70 9,285.00 8,414.50 8,487.10 3.1M
2022-12-23 9,575.20 9,575.20 9,139.90 9,285.00 1.6M
2022-12-22 8,487.10 9,792.80 8,487.10 9,575.20 1.6M
2022-12-21 8,777.20 10,082.90 8,777.20 9,430.10 4.3M
2022-12-20 9,720.20 10,155.50 9,502.60 9,720.20 4.5M
2022-12-19 10,082.90 10,735.80 10,010.40 10,010.40 5.7M
2022-12-16 9,502.60 10,445.60 9,502.60 10,155.50 3.5M
2022-12-15 10,082.90 10,373.10 9,430.10 10,228.00 2.3M
2022-12-14 10,373.10 10,735.80 10,082.90 10,155.50 3.8M
2022-12-13 8,487.10 10,300.50 8,487.10 10,300.50 4.2M
2022-12-12 10,155.50 10,663.20 9,430.10 9,430.10 4.5M
2022-12-09 10,590.70 10,663.20 9,937.90 10,155.50 3.5M
2022-12-08 8,922.30 10,373.10 8,849.80 10,373.10 4.9M
2022-12-07 9,430.10 10,155.50 9,357.50 9,430.10 5.7M
2022-12-06 9,937.90 11,606.30 9,937.90 9,937.90 6.6M
2022-12-05 10,808.30 11,171.00 10,590.70 11,025.90 5.2M
2022-12-02 9,647.70 10,590.70 9,285.00 10,590.70 6.2M
2022-12-01 10,155.50 10,445.60 9,575.20 9,647.70 5.7M
2022-11-30 9,067.40 10,300.50 9,067.40 10,082.90 3.7M
2022-11-29 9,647.70 10,300.50 9,285.00 10,010.40 5.5M
2022-11-28 9,212.50 9,792.80 9,139.90 9,792.80 3.1M
2022-11-25 7,906.80 8,922.30 7,906.80 8,922.30 2.2M
2022-11-24 7,906.80 8,269.50 7,616.60 8,124.40 1.7M
2022-11-23 8,414.50 8,559.60 7,906.80 7,906.80 1.2M
2022-11-22 7,906.80 9,067.40 7,689.10 8,414.50 2.5M
2022-11-21 7,326.40 8,342.00 7,326.40 8,269.50 1.3M
2022-11-18 6,963.80 8,414.50 6,963.80 8,124.40 2.8M
2022-11-17 7,253.90 7,761.70 7,253.90 7,689.10 1.5M
2022-11-16 5,875.70 7,181.40 5,875.70 7,181.40 3.0M
2022-11-15 6,601.10 7,253.90 6,528.50 6,528.50 2.3M
2022-11-14 6,818.70 7,761.70 6,818.70 7,253.90 2.5M
2022-11-11 7,181.40 8,342.00 7,036.30 7,544.10 1.6M
2022-11-10 7,834.20 8,414.50 7,761.70 7,761.70 2.1M
2022-11-09 7,761.70 8,922.30 7,761.70 8,559.60 0.8M
2022-11-08 8,051.80 8,559.60 7,544.10 8,559.60 1.0M
2022-11-07 8,124.40 9,139.90 8,124.40 8,124.40 2.0M
2022-11-04 8,632.20 9,575.20 8,632.20 8,994.80 1.4M
2022-11-03 9,575.20 9,865.30 9,357.50 9,575.20 1.2M
2022-11-02 8,922.30 10,010.40 8,922.30 9,720.20 1.0M
2022-11-01 9,792.80 10,228.00 9,792.80 9,865.30 1.4M
2022-10-31 9,430.10 9,792.80 8,994.80 9,647.70 1.6M
2022-10-28 9,430.10 9,792.80 9,285.00 9,357.50 1.4M
2022-10-27 7,689.10 9,285.00 7,689.10 9,285.00 2.0M
2022-10-26 7,906.80 9,067.40 7,906.80 8,487.10 0.8M
2022-10-25 8,777.20 9,430.10 8,051.80 8,777.20 2.0M
2022-10-24 9,792.80 10,010.40 8,777.20 8,777.20 2.7M
2022-10-21 10,735.80 10,735.80 9,720.20 9,720.20 2.9M
2022-10-20 10,880.90 10,953.40 10,735.80 10,735.80 0.6M
2022-10-19 10,808.30 11,025.90 10,735.80 10,953.40 1.0M
2022-10-18 11,098.50 11,243.60 10,735.80 10,735.80 1.3M
2022-10-17 10,880.90 10,880.90 10,518.20 10,808.30 0.9M
2022-10-14 10,663.20 11,388.60 10,663.20 10,880.90 2.3M
2022-10-13 10,880.90 10,953.40 10,445.60 10,590.70 1.4M
2022-10-12 9,430.10 11,243.60 9,430.10 10,808.30 1.6M
2022-10-11 10,445.60 11,751.30 10,445.60 10,445.60 2.1M
2022-10-10 11,025.90 11,751.30 10,155.50 11,606.30 1.6M
2022-10-07 11,968.90 11,968.90 10,518.20 10,953.40 3.4M
2022-10-06 12,259.10 12,404.20 11,533.70 11,606.30 2.1M
2022-10-05 11,533.70 12,476.70 11,533.70 12,259.10 1.9M
2022-10-04 11,678.80 12,041.50 11,461.20 11,461.20 2.4M
2022-10-03 12,694.30 12,694.30 11,461.20 11,461.20 2.2M
2022-09-30 11,968.90 12,694.30 11,533.70 12,694.30 3.6M
2022-09-29 12,549.30 12,839.40 12,186.60 12,186.60 1.9M
2022-09-28 11,968.90 12,694.30 11,896.40 12,331.60 2.9M
2022-09-27 11,678.80 12,259.10 11,678.80 12,114.00 1.0M
2022-09-26 12,114.00 12,331.60 11,388.60 11,896.40 2.2M
2022-09-23 12,912.00 12,912.00 12,331.60 12,476.70 1.2M
2022-09-22 11,098.50 12,912.00 11,098.50 12,839.40 1.8M
2022-09-21 12,331.60 12,404.20 11,968.90 12,259.10 0.8M
2022-09-20 11,606.30 12,404.20 11,533.70 12,331.60 1.9M
2022-09-19 12,476.70 12,549.30 11,461.20 11,606.30 2.3M
2022-09-16 13,202.10 13,202.10 12,476.70 12,476.70 1.2M
2022-09-15 13,347.20 13,492.30 13,057.00 13,202.10 0.9M
2022-09-14 12,766.90 13,347.20 12,331.60 13,274.70 2.2M
2022-09-13 13,057.00 13,057.00 12,766.90 12,984.50 0.9M
2022-09-12 13,274.70 13,419.70 12,912.00 12,912.00 0.8M
2022-09-09 11,678.80 13,419.70 11,678.80 13,057.00 1.9M
2022-09-08 12,114.00 13,709.90 12,114.00 12,912.00 2.2M
2022-09-07 13,927.50 14,145.10 13,419.70 13,419.70 2.3M
2022-09-06 14,000.00 14,217.70 13,927.50 14,000.00 1.7M
2022-09-05 14,072.60 14,290.20 13,782.40 13,927.50 1.1M
2022-08-31 14,000.00 14,217.70 13,709.90 14,072.60 1.3M
2022-08-30 14,217.70 14,580.40 14,000.00 14,000.00 1.8M
2022-08-29 14,290.20 14,290.20 13,419.70 14,145.10 3.8M
2022-08-26 14,798.00 14,870.50 14,217.70 14,362.70 2.9M
2022-08-25 14,798.00 15,088.10 14,725.40 14,798.00 2.5M
2022-08-24 13,492.30 15,088.10 13,492.30 14,798.00 2.4M
2022-08-23 14,217.70 14,943.10 13,637.30 14,943.10 5.0M
2022-08-22 14,507.80 14,652.90 14,072.60 14,145.10 2.3M
2022-08-19 14,580.40 14,943.10 14,362.70 14,507.80 2.1M
2022-08-18 14,435.30 14,870.50 14,217.70 14,725.40 2.6M
2022-08-17 14,507.80 14,798.00 14,362.70 14,435.30 2.7M
2022-08-16 14,798.00 14,870.50 14,507.80 14,652.90 1.7M
2022-08-15 14,870.50 15,378.30 14,725.40 14,798.00 2.1M
2022-08-12 14,072.60 14,870.50 13,782.40 14,870.50 3.1M
2022-08-11 13,801.00 14,079.20 13,411.50 13,578.40 6.6M
2022-08-10 13,967.90 14,023.60 13,745.30 13,745.30 4.1M
2022-08-09 14,079.20 14,134.90 13,745.30 13,967.90 3.4M
2022-08-08 13,856.60 14,190.50 13,856.60 13,967.90 4.3M
2022-08-05 13,077.60 13,912.30 13,021.90 13,912.30 5.5M
2022-08-04 13,300.20 13,522.80 12,966.30 13,133.20 3.3M
2022-08-03 12,799.30 13,355.80 12,688.00 13,300.20 3.6M
2022-08-02 13,188.90 13,300.20 12,799.30 12,966.30 3.3M
2022-08-01 12,354.12 13,355.80 12,354.12 13,188.86 4.1M
2022-07-29 12,409.77 12,743.66 12,242.82 12,409.77 2.6M
2022-07-28 12,187.17 13,133.21 12,020.22 12,354.12 3.3M
2022-07-27 11,575.03 12,075.87 11,352.43 11,964.57 3.2M
2022-07-26 11,686.33 11,908.93 11,463.73 11,575.03 1.5M
2022-07-25 11,296.78 11,908.93 11,074.19 11,686.33 2.7M
2022-07-22 11,686.33 11,853.28 11,296.78 11,296.78 2.8M
2022-07-21 11,964.57 11,964.57 11,519.38 11,575.03 1.8M
2022-07-20 11,241.14 12,131.52 11,241.14 11,853.28 3.9M
2022-07-19 10,795.94 11,296.78 10,573.34 11,185.49 4.0M
2022-07-18 10,851.59 11,129.84 10,740.29 10,795.94 2.2M
2022-07-15 11,129.84 11,408.08 10,795.94 10,795.94 2.1M
2022-07-14 10,016.85 11,129.84 9,961.20 11,129.84 4.1M
2022-07-13 10,239.45 10,462.05 10,016.85 10,128.15 1.5M
2022-07-12 9,961.20 10,239.45 9,849.91 10,239.45 1.3M
2022-07-11 10,239.45 10,462.05 9,738.61 9,961.20 1.8M
2022-07-08 9,682.96 10,350.75 9,682.96 10,239.45 2.0M
2022-07-07 9,516.01 9,794.26 9,349.06 9,682.96 1.2M
2022-07-06 10,016.85 10,128.15 9,460.36 9,571.66 1.8M
2022-07-05 10,350.75 10,462.05 10,016.85 10,128.15 2.0M
2022-07-04 9,849.91 10,517.70 9,849.91 10,350.75 2.5M
2022-07-01 9,237.76 10,128.15 8,959.52 9,849.91 2.1M
2022-06-30 9,794.26 10,350.75 9,237.76 9,237.76 2.6M
2022-06-29 9,794.26 10,128.15 9,627.31 9,794.26 1.9M
2022-06-28 9,961.20 10,072.50 9,738.61 9,738.61 1.8M
2022-06-27 9,404.71 9,961.20 9,237.76 9,961.20 1.9M
2022-06-24 9,237.76 9,571.66 9,126.47 9,237.76 2.0M
2022-06-23 9,293.41 9,460.36 8,625.62 9,349.06 1.2M
2022-06-22 7,790.89 9,460.36 7,790.89 9,349.06 1.8M
2022-06-21 7,568.29 8,848.22 7,345.69 8,625.62 4.1M
2022-06-20 8,124.78 9,293.41 8,124.78 8,124.78 1.6M
2022-06-17 10,016.85 10,016.85 9,015.17 9,015.17 2.4M
2022-06-16 10,350.75 10,851.59 9,794.26 10,016.85 1.2M
2022-06-15 11,352.43 11,408.08 10,239.45 10,350.75 1.9M
2022-06-14 11,463.73 11,686.33 11,018.54 11,352.43 0.9M
2022-06-13 11,686.33 12,409.77 11,519.38 11,519.38 1.6M
2022-06-10 13,077.56 13,300.15 12,688.01 12,743.66 1.2M
2022-06-09 12,799.31 13,300.15 12,799.31 13,133.21 1.2M
2022-06-08 12,521.07 13,077.56 12,465.42 12,743.66 1.3M
2022-06-07 12,521.07 12,576.72 11,741.98 12,409.77 0.9M
2022-06-06 12,409.77 13,077.56 12,354.12 12,521.07 0.9M
2022-06-03 12,632.36 12,966.26 12,354.12 12,354.12 1.0M
2022-06-02 13,077.56 13,355.80 12,632.36 12,632.36 1.3M
2022-06-01 13,021.91 13,244.51 12,743.66 13,021.91 0.8M
2022-05-31 13,300.15 13,411.45 12,521.07 13,077.56 0.8M
2022-05-30 13,244.51 13,578.40 13,244.51 13,300.15 1.1M
2022-05-27 13,355.80 13,634.05 13,021.91 13,244.51 1.0M
2022-05-26 13,188.86 13,745.35 13,188.86 13,355.80 1.0M
2022-05-25 12,521.07 13,355.80 12,298.47 13,188.86 1.3M
2022-05-24 11,908.93 12,465.42 11,519.38 12,465.42 1.0M
2022-05-23 12,799.31 12,910.61 11,686.33 11,908.93 1.1M
2022-05-20 12,854.96 13,411.45 12,521.07 12,799.31 1.1M
2022-05-19 12,521.07 13,077.56 11,741.98 12,854.96 1.4M
2022-05-18 12,799.31 13,467.10 12,521.07 12,576.72 1.5M
2022-05-17 10,406.40 12,632.36 10,406.40 12,632.36 1.3M
2022-05-16 10,128.15 12,242.82 10,128.15 11,519.38 1.1M
2022-05-13 11,241.14 12,354.12 11,241.14 11,241.14 2.8M
2022-05-12 13,801.00 13,801.00 12,465.42 12,465.42 1.5M
2022-05-11 14,190.54 14,190.54 13,689.70 13,801.00 0.3M
2022-05-10 12,632.36 14,134.89 12,521.07 13,801.00 1.2M
2022-05-09 15,359.17 15,359.17 13,856.65 13,856.65 1.4M
2022-05-06 16,694.75 16,694.75 15,359.17 15,359.17 0.8M
2022-05-05 16,360.86 16,861.70 15,915.67 16,861.70 0.8M
2022-05-04 16,861.70 16,973.00 16,249.56 16,360.86 0.7M
2022-04-29 16,973.00 17,251.25 16,583.46 16,861.70 1.1M
2022-04-28 17,084.30 17,362.55 16,861.70 16,973.00 0.7M
2022-04-27 16,917.35 17,139.95 15,303.52 17,084.30 0.6M
2022-04-26 15,804.37 16,917.35 14,468.79 16,806.05 1.2M
2022-04-25 17,696.44 17,807.74 15,915.67 15,915.67 1.7M
2022-04-22 17,529.49 17,974.69 16,917.35 17,640.79 1.1M
2022-04-21 16,750.40 18,030.33 15,080.93 17,529.49 1.3M
2022-04-20 16,973.00 17,362.55 16,249.56 16,750.40 1.4M
2022-04-19 16,973.00 18,085.98 16,583.46 16,806.05 1.8M
2022-04-18 19,087.67 19,087.67 17,195.60 17,696.44 3.5M
2022-04-15 19,922.41 19,922.41 18,920.72 19,087.67 1.3M
2022-04-14 20,089.35 20,367.60 19,532.86 19,811.11 0.6M
2022-04-13 19,421.56 20,033.71 18,698.13 20,033.71 1.6M
2022-04-12 20,311.95 20,478.90 19,198.97 19,198.97 1.5M
2022-04-08 20,645.85 21,146.69 20,311.95 20,311.95 1.9M
2022-04-07 20,812.79 21,313.64 20,645.85 20,645.85 3.6M
2022-04-06 20,590.20 21,146.69 20,256.30 20,812.79 2.0M
2022-04-05 20,868.44 21,257.99 20,478.90 20,534.55 2.2M
2022-04-04 19,588.51 21,035.39 19,588.51 20,868.44 3.5M
2022-04-01 18,865.07 19,477.21 18,698.13 19,477.21 1.1M
2022-03-31 18,976.37 19,421.56 18,865.07 18,865.07 0.9M
2022-03-30 18,920.72 19,532.86 18,865.07 18,976.37 1.2M
2022-03-29 19,755.46 19,755.46 18,976.37 19,254.62 0.9M
2022-03-28 19,365.91 19,644.16 18,809.42 18,976.37 1.7M
2022-03-25 19,866.76 19,978.06 19,644.16 19,644.16 0.9M
2022-03-24 20,256.30 20,256.30 19,866.76 19,866.76 1.2M
2022-03-23 20,367.60 20,423.25 20,145.00 20,256.30 1.0M
2022-03-22 20,033.71 20,311.95 19,978.06 20,200.65 1.1M
2022-03-21 19,755.46 19,978.06 19,588.51 19,978.06 1.0M
2022-03-18 19,811.11 19,866.76 19,588.51 19,644.16 0.7M
2022-03-17 19,922.41 19,978.06 19,588.51 19,755.46 0.7M
2022-03-16 19,365.91 19,699.81 19,365.91 19,588.51 0.7M
2022-03-15 19,087.67 19,699.81 19,032.02 19,310.27 0.8M
2022-03-14 19,922.41 19,922.41 18,642.48 19,198.97 2.9M
2022-03-11 20,701.49 20,757.15 19,866.76 19,922.41 2.2M
2022-03-10 20,590.20 21,146.69 20,534.55 20,645.85 0.9M
2022-03-09 20,924.09 21,146.69 20,200.65 20,367.60 2.6M
2022-03-08 21,091.04 21,591.88 20,590.20 20,924.09 2.8M
2022-03-07 21,424.93 21,480.58 20,979.74 21,091.04 1.8M
2022-03-04 21,091.04 21,703.18 20,868.44 21,424.93 3.3M
2022-03-03 20,757.15 20,979.74 20,590.20 20,868.44 1.7M
2022-03-02 20,979.74 20,979.74 20,256.30 20,757.15 2.5M
2022-03-01 20,868.44 21,035.39 20,701.49 20,979.74 1.7M
2022-02-28 20,812.79 21,091.04 20,701.49 20,868.44 1.5M
2022-02-25 20,200.65 21,091.04 20,200.65 20,812.79 3.1M
2022-02-24 20,423.25 20,868.44 19,477.21 20,256.30 3.6M
2022-02-23 20,423.25 20,757.15 20,311.95 20,423.25 1.6M
2022-02-22 20,534.55 20,534.55 19,811.11 20,423.25 3.1M
2022-02-21 19,922.41 20,534.55 19,588.51 20,534.55 3.1M
2022-02-18 19,032.02 19,755.46 18,531.18 19,644.16 2.6M
2022-02-17 18,753.77 18,976.37 18,419.88 18,920.72 1.3M
2022-02-16 18,419.88 18,865.07 18,419.88 18,753.77 1.0M
2022-02-15 18,252.93 18,475.53 18,085.98 18,419.88 0.9M
2022-02-14 18,753.77 18,753.77 18,252.93 18,252.93 1.7M
2022-02-11 18,920.72 19,087.67 18,698.13 18,865.07 1.2M
2022-02-10 19,198.97 19,198.97 18,753.77 18,920.72 1.0M
2022-02-09 18,865.07 19,310.27 18,865.07 19,032.02 1.2M
2022-02-08 18,753.77 19,143.32 18,475.53 18,865.07 1.1M
2022-02-07 18,252.93 19,365.91 18,197.28 18,809.42 1.2M
2022-01-28 17,640.79 18,308.58 17,640.79 18,252.93 0.9M
2022-01-27 17,306.90 17,974.69 16,917.35 17,640.79 1.0M
2022-01-26 17,251.25 17,696.44 17,139.95 17,306.90 1.2M
2022-01-25 16,917.35 17,362.55 15,860.02 17,139.95 1.5M
2022-01-24 18,419.88 18,531.18 16,750.40 16,861.70 2.3M
2022-01-21 18,976.37 19,032.02 18,531.18 18,531.18 1.4M
2022-01-20 18,586.83 19,087.67 18,308.58 18,976.37 1.4M
2022-01-19 17,640.79 18,698.13 17,640.79 18,586.83 1.2M
2022-01-18 18,586.83 18,642.48 16,861.70 17,640.79 2.4M
2022-01-17 20,645.85 20,868.44 18,586.83 18,586.83 6.2M
2022-01-14 21,035.39 21,257.99 20,590.20 20,645.85 1.4M
2022-01-13 21,424.93 22,148.37 21,035.39 21,035.39 1.7M
2022-01-12 20,757.15 21,536.23 20,423.25 21,424.93 3.0M
2022-01-11 21,369.29 21,591.88 20,478.90 20,812.79 2.8M
2022-01-10 22,370.97 22,816.16 21,369.29 21,369.29 4.4M
2022-01-07 22,426.62 22,760.51 21,925.78 22,370.97 2.7M
2022-01-06 22,871.81 22,927.46 22,370.97 22,370.97 2.1M
2022-01-05 22,760.51 23,483.95 22,704.87 22,816.16 4.6M
2022-01-04 22,482.27 22,816.16 22,259.67 22,704.87 2.1M