CTCP Tập đoàn MBG (mbg)

2.50
0.10
(4.17%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-0.50 -17.24% 9,078,600 -25,500 0
2.40
3
2.40
2 tháng
(2026-05-29) 		-0.40 -14.29% 13,376,800 -16,700 0
2.40
3
2.40
3 tháng
(2026-04-29) 		-0.60 -20% 17,098,600 -452,700 0
2.40
3
2.40
6 tháng
(2026-01-29) 		-0.60 -20% 29,941,900 -514,100 -0.1
2.40
3.20
2.40
12 tháng
(2025-08-04) 		-1.60 -40% 79,900,000 -447,500 0.3
2.40
4.60
2.40
24 tháng
(2024-08-07) 		-1 -29.41% 169,534,050 1,166,848 6.6
2.40
4.60
2.40
36 tháng
(2023-08-14) 		-3.70 -60.66% 412,321,267 1,332,739 7.1
2.40
6.10
2.40
60 tháng
(2021-08-23) 		-3.41 -58.67% 1,209,578,117 1,439,551 14.9
2.40
16.54
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2026
2.50
 103,000 2.40 2.50 2.40 0 0 0
28/07/2026
2.40
 169,000 2.40 2.40 2.30 0 0 0
27/07/2026
2.40
 50,000 2.40 2.50 2.40 0 0 0
24/07/2026
2.40
 103,000 2.40 2.40 2.30 0 0 0
23/07/2026
2.40
 326,200 2.40 2.50 2.30 0 0 0
22/07/2026
2.40
 286,000 2.40 2.50 2.30 0 0 0
21/07/2026
2.40
 178,800 2.50 2.50 2.40 0 4,900 0
20/07/2026
2.50
 422,400 2.60 2.60 2.50 0 0 0
17/07/2026
2.60
 118,300 2.50 2.60 2.50 0 0 0
16/07/2026
2.60
 274,200 2.60 2.60 2.50 0 11,100 0
15/07/2026
2.50
 319,800 2.60 2.70 2.50 0 0 0
14/07/2026
2.60
 69,900 2.70 2.70 2.60 0 0 0
13/07/2026
2.70
 876,700 2.60 2.70 2.60 0 0 0
10/07/2026
2.60
 159,100 2.70 2.70 2.60 0 0 0
09/07/2026
2.70
 106,000 2.70 2.80 2.70 600 0 0
08/07/2026
2.70
 295,400 2.70 2.80 2.60 0 0 0
07/07/2026
2.70
 563,000 2.70 2.80 2.70 0 0 0
06/07/2026
2.70
 305,900 2.80 2.90 2.70 0 0 0
03/07/2026
2.80
 514,800 2.80 2.90 2.70 0 0 0
02/07/2026
2.80
 433,100 2.80 2.90 2.70 2,800 0 0
01/07/2026
2.80
 979,000 3 3 2.80 7,800 0 0
30/06/2026
3
 1,403,100 3.10 3.10 2.90 0 20,700 0
29/06/2026
2.90
 1,293,900 2.70 2.90 2.70 0 0 0
26/06/2026
2.70
 750,800 2.60 2.80 2.60 0 0 0
25/06/2026
2.60
 141,400 2.70 2.80 2.60 0 0 0
24/06/2026
2.70
 375,200 2.70 2.80 2.70 0 0 0
23/06/2026
2.60
 319,700 2.60 2.80 2.60 0 0 0
22/06/2026
2.60
 255,800 2.70 2.80 2.60 0 0 0
19/06/2026
2.70
 289,900 2.70 2.80 2.70 0 0 0
18/06/2026
2.70
 277,300 2.80 2.80 2.70 0 0 0
17/06/2026
2.80
 21,500 2.70 2.80 2.70 0 0 0
16/06/2026
2.80
 30,400 2.80 2.80 2.70 0 0 0
15/06/2026
2.70
 33,400 2.80 2.80 2.70 0 0 0
12/06/2026
2.80
 130,700 2.70 2.80 2.70 0 0 0
11/06/2026
2.70
 203,000 2.70 2.80 2.70 8,800 0 0
10/06/2026
2.70
 221,200 2.70 2.80 2.70 0 0 0
09/06/2026
2.80
 126,600 2.70 2.80 2.60 0 0 0
08/06/2026
2.70
 485,100 2.70 2.80 2.60 0 0 0
05/06/2026
2.70
 110,400 2.70 2.80 2.70 0 0 0
04/06/2026
2.70
 42,600 2.80 2.80 2.70 0 0 0
03/06/2026
2.70
 33,900 2.70 2.80 2.70 0 0 0
02/06/2026
2.80
 91,800 2.80 2.80 2.70 0 0 0
01/06/2026
2.80
 84,300 2.80 2.80 2.70 0 0 0
29/05/2026
2.80
 273,200 2.80 2.80 2.70 0 0 0
28/05/2026
2.70
 68,200 2.80 2.80 2.70 200 0 0
27/05/2026
2.80
 526,400 2.70 2.90 2.70 2,000 0 0
26/05/2026
2.80
 34,800 2.70 2.80 2.70 0 10,100 0
25/05/2026
2.70
 285,600 2.70 2.80 2.70 0 252,700 0
22/05/2026
2.70
 411,300 2.70 2.80 2.70 0 0 0
21/05/2026
2.70
 473,600 2.80 2.80 2.70 0 0 0
20/05/2026
2.80
 284,800 2.80 2.90 2.70 5,600 170,000 0
19/05/2026
2.80
 127,300 2.80 2.90 2.80 0 20,000 0
18/05/2026
2.80
 202,600 2.80 2.90 2.70 9,000 0 0
15/05/2026
2.80
 59,400 2.80 2.90 2.80 0 0 0
14/05/2026
2.80
 45,500 2.90 2.90 2.80 0 0 0
13/05/2026
2.90
 148,600 2.80 2.90 2.80 0 0 0
12/05/2026
2.80
 167,700 2.70 2.80 2.70 0 0 0
11/05/2026
2.70
 41,100 2.90 2.90 2.70 0 0 0
08/05/2026
2.80
 75,100 2.80 2.80 2.70 0 0 0
07/05/2026
2.80
 53,900 2.80 2.90 2.70 0 0 0
06/05/2026
2.80
 38,500 2.80 2.90 2.80 0 0 0
05/05/2026
2.80
 22,500 2.80 2.90 2.70 0 0 0
04/05/2026
2.80
 338,600 2.90 2.90 2.70 0 0 0
29/04/2026
3
 316,300 3 3 2.90 0 0 0
28/04/2026
3
 552,900 2.90 3 2.80 0 0 0
24/04/2026
2.90
 300,500 2.80 2.90 2.70 0 0 0
23/04/2026
2.80
 550,600 2.80 2.90 2.70 0 7,100 0
22/04/2026
2.80
 190,700 2.80 2.90 2.70 0 34,600 0
21/04/2026
2.80
 332,800 2.80 2.90 2.80 0 0 0
20/04/2026
2.70
 45,700 2.70 2.80 2.70 0 0 0
17/04/2026
2.70
 104,500 2.70 2.80 2.70 0 0 0
16/04/2026
2.70
 59,200 2.70 2.80 2.70 0 0 0
15/04/2026
2.70
 95,100 2.70 2.90 2.70 0 100 0
14/04/2026
2.80
 82,000 2.80 2.80 2.70 0 0 0
13/04/2026
2.70
 73,600 2.70 2.80 2.70 0 0 0
10/04/2026
2.80
 156,900 2.80 2.90 2.70 0 0 0
09/04/2026
2.80
 201,900 2.80 2.90 2.70 0 0 0
08/04/2026
2.90
 228,400 2.80 2.90 2.80 0 0 0
07/04/2026
2.80
 196,900 2.70 2.80 2.70 0 0 0
06/04/2026
2.70
 451,400 2.80 2.90 2.70 0 0 0
03/04/2026
2.80
 483,100 2.90 2.90 2.80 5,100 0 0.0
02/04/2026
2.80
 118,500 2.80 2.90 2.80 9,800 0 0.0
01/04/2026
2.80
 60,800 2.80 2.90 2.80 0 0 0
31/03/2026
2.80
 216,800 2.80 3 2.70 0 0 0
30/03/2026
2.80
 51,500 2.90 2.90 2.80 0 0 0
27/03/2026
2.90
 67,300 2.80 2.90 2.80 0 0 0
26/03/2026
2.80
 85,600 2.80 2.90 2.80 0 0 0
25/03/2026
2.80
 288,800 2.80 2.90 2.70 0 0 0
24/03/2026
2.80
 28,500 2.70 2.80 2.70 0 0 0
23/03/2026
2.70
 97,700 2.80 2.80 2.70 0 0 0
20/03/2026
2.80
 150,400 2.80 2.90 2.80 0 0 0
19/03/2026
2.80
 110,100 2.80 2.90 2.70 0 0 0
18/03/2026
2.80
 288,100 2.80 2.90 2.70 4,600 0 0.0
17/03/2026
2.80
 47,700 2.90 2.90 2.80 0 0 0
16/03/2026
2.90
 85,400 2.80 2.90 2.80 0 0 0
13/03/2026
2.80
 117,900 2.80 2.90 2.80 0 0 0
12/03/2026
2.80
 132,100 2.90 2.90 2.80 0 0 0
11/03/2026
2.80
 129,000 2.90 2.90 2.70 31,100 0 0.1
10/03/2026
2.80
 288,500 2.70 2.90 2.70 100 21,800 -0.1
09/03/2026
2.70
 1,073,300 3 3 2.70 100 21,800 -0.1
06/03/2026
3
 288,100 3 3.10 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |