CTCP Tập đoàn MBG (mbg)

3.50
0.10
(2.94%)
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
(2025-11-05) 		0 0% 3,093,900 2,500 0.0
3.30
3.50
3.50
2 tháng
(2025-10-06) 		-0.30 -8.11% 11,329,300 10,100 0.0
3.30
4
3.50
3 tháng
(2025-09-08) 		-0.60 -15% 16,482,500 -158,500 -0.6
3.30
4
3.50
6 tháng
(2025-06-09) 		0.20 6.25% 66,839,300 1,272,500 5.1
3.10
4.60
3.50
12 tháng
(2024-12-10) 		0.10 3.03% 110,776,565 1,641,794 6.5
2.80
4.60
3.50
24 tháng
(2023-12-18) 		-0.90 -20.93% 280,135,915 2,045,614 8.4
2.80
5.50
3.50
36 tháng
(2022-12-21) 		-0.90 -20.93% 645,778,167 1,129,091 2.8
2.80
6.40
3.50
60 tháng
(2020-12-31) 		-2.22 -39.47% 1,441,108,036 2,078,151 16.0
2.80
16.54
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
10
 720,387 10.09 10.28 9.81 100 3,000 -0.0
29/04/2022
10.09
 1,181,467 9.81 10.28 9.63 1,800 0 0.0
28/04/2022
9.81
 843,233 9.91 10.09 9.72 1,100 0 0.0
27/04/2022
9.91
 566,801 9.63 10 9.25 800 0 0.0
26/04/2022
9.63
 1,154,372 8.97 9.63 8.41 10,600 0 0.1
25/04/2022
8.97
 2,370,515 9.91 10.19 8.97 7,000 648,500 -6.4
22/04/2022
9.91
 1,499,700 10 10.65 9.53 4,500 800 0.0
21/04/2022
10
 1,588,700 10.28 10.56 9.25 0 0 0
20/04/2022
10.28
 1,901,900 9.91 10.84 9.16 2,000 0 0.0
19/04/2022
9.91
 1,389,400 10.93 11.31 9.91 0 0 0
18/04/2022
10.93
 1,815,900 11.87 11.87 10.75 16,500 400 0.2
15/04/2022
11.87
 933,000 12.24 12.43 11.68 0 0 0
14/04/2022
12.24
 942,900 12.24 12.62 12.15 0 0 0
13/04/2022
12.24
 1,064,258 11.50 12.24 11.40 0 0 0
12/04/2022
11.50
 1,609,307 12.06 12.15 11.40 10,800 3,500 0.1
08/04/2022
12.06
 2,285,319 12.52 12.80 12.06 25,700 400 0.3
07/04/2022
12.52
 2,358,514 13.27 13.46 12.52 17,000 0 0.2
06/04/2022
13.27
 1,788,108 13.83 13.93 13.27 0 36,200 -0.5
05/04/2022
13.83
 908,321 13.83 13.93 13.64 0 0 0
04/04/2022
13.83
 919,344 13.83 14.11 13.83 100 0 0.0
01/04/2022
13.83
 1,377,540 13.64 13.93 13.46 0 0 0
31/03/2022
13.64
 1,912,501 13.55 13.93 13.46 110,000 0 1.6
30/03/2022
13.55
 4,034,718 14.67 14.67 13.36 0 200 -0.0
29/03/2022
14.67
 1,984,805 14.21 14.86 14.21 0 0 0
28/03/2022
14.21
 3,395,223 15.05 15.05 14.11 0 3,500 -0.1
25/03/2022
15.05
 4,372,183 14.49 15.42 14.30 0 40,000 -0.6
24/03/2022
14.49
 1,929,511 14.49 14.77 14.39 0 20,000 -0.3
23/03/2022
14.49
 4,093,669 13.93 14.86 13.93 0 25,000 -0.4
22/03/2022
13.93
 2,006,339 14.11 14.30 13.83 0 16,000 -0.2
21/03/2022
14.11
 1,588,764 14.02 14.21 13.55 0 1,400 -0.0
18/03/2022
14.02
 1,695,114 14.11 14.49 14.02 0 0 0
17/03/2022
14.11
 4,580,323 13.93 14.77 13.93 300 0 0.0
16/03/2022
13.93
 1,507,793 13.64 14.21 13.83 200 0 0.0
15/03/2022
13.64
 1,285,268 13.74 13.93 13.46 1,000 0 0.0
14/03/2022
13.74
 1,756,418 13.83 14.21 13.46 0 0 0
11/03/2022
13.83
 2,860,517 14.02 14.67 13.74 400 0 0.0
10/03/2022
14.02
 2,383,613 14.02 14.77 14.02 0 0 0
09/03/2022
14.02
 2,146,170 14.21 14.39 13.55 500 600 -0.0
08/03/2022
14.21
 2,145,380 14.49 14.86 14.11 4,700 13,100 -0.1
07/03/2022
14.49
 2,372,119 14.11 14.95 13.83 3,300 26,000 -0.4
04/03/2022
14.11
 2,384,950 13.93 14.86 13.74 9,500 13,200 -0.1
03/03/2022
13.93
 1,907,964 13.93 14.21 13.46 12,500 2,000 0.2
02/03/2022
13.93
 1,590,506 14.11 14.30 13.64 2,000 3,500 -0.0
01/03/2022
14.11
 4,978,203 12.90 14.11 12.90 1,600 24,000 -0.3
28/02/2022
12.90
 1,837,168 12.15 12.90 11.87 900 2,100 -0.0
25/02/2022
12.15
 852,837 11.96 12.34 11.96 900 10,000 -0.1
24/02/2022
11.96
 2,413,593 12.71 12.80 11.50 13,000 10,000 0.0
23/02/2022
12.71
 1,223,704 12.62 12.90 12.52 2,000 200 0.0
22/02/2022
12.62
 1,691,371 13.08 13.08 12.43 4,000 300 0.0
21/02/2022
13.08
 1,056,994 12.99 13.27 12.80 2,000 4,000 -0.0
18/02/2022
12.99
 1,281,400 12.90 13.36 12.52 0 0 0
17/02/2022
12.90
 1,898,499 12.24 12.99 12.24 0 1,000 -0.0
16/02/2022
12.24
 1,006,350 11.78 12.43 11.96 4,400 0 0.1
15/02/2022
11.78
 697,107 11.78 11.96 11.59 800 0 0.0
14/02/2022
11.78
 990,188 12.24 12.24 11.78 0 0 0
11/02/2022
12.24
 688,744 12.34 12.43 12.15 0 0 0
10/02/2022
12.34
 755,106 12.34 12.52 12.06 0 0 0
09/02/2022
12.34
 746,603 12.24 12.52 11.96 0 4,300 -0.1
08/02/2022
12.24
 735,088 11.96 12.43 11.96 4,000 0 0.1
07/02/2022
11.96
 613,936 11.31 12.43 11.31 0 0 0
28/01/2022
11.31
 746,599 11.12 11.59 11.03 17,500 0 0.2
27/01/2022
11.12
 558,190 11.50 11.78 11.12 1,800 0 0.0
26/01/2022
11.50
 662,303 11.78 12.15 11.50 0 0 0
25/01/2022
11.78
 974,895 11.03 11.96 10.65 11,400 0 0.1
24/01/2022
11.03
 1,390,083 12.24 12.34 11.03 9,000 2,600 0.1
21/01/2022
12.24
 1,134,224 12.06 12.62 12.15 3,000 0 0.0
20/01/2022
12.06
 942,300 11.03 12.06 11.21 2,200 0 0.0
19/01/2022
11.03
 1,233,200 11.03 11.68 10.37 36,100 0 0.4
18/01/2022
11.03
 2,531,400 12.24 12.24 11.03 61,100 16,000 0.5
17/01/2022
12.24
 2,323,517 13.55 13.93 12.24 93,000 11,500 1.1
14/01/2022
13.55
 1,568,280 13.83 14.30 12.62 75,000 48,700 0.4
13/01/2022
13.83
 2,557,251 15.33 15.51 13.83 37,600 200 0.6
12/01/2022
15.33
 4,107,504 15.33 15.42 13.83 170,200 36,600 2.1
11/01/2022
15.33
 2,729,961 15.51 15.79 14.95 42,500 0 0.7
10/01/2022
15.51
 4,428,624 16.26 16.82 15.51 92,000 101,600 -0.2
07/01/2022
16.26
 3,491,434 16.54 17.29 16.17 60,500 11,500 0.9
06/01/2022
16.54
 4,986,255 15.05 16.54 14.67 363,300 6,100 6.2
05/01/2022
15.05
 6,651,491 14.67 15.42 13.83 9,900 54,530 -0.7
04/01/2022
14.67
 2,255,087 14.77 15.70 14.30 8,000 0 0.1
31/12/2021
14.77
 1,978,903 15.42 15.61 14.77 10,100 300 0.2
30/12/2021
15.42
 3,178,078 15.23 15.89 14.58 27,300 200 0.4
29/12/2021
15.23
 2,635,018 15.79 15.98 15.23 16,500 7,800 0.1
28/12/2021
15.79
 3,675,589 15.79 16.36 15.51 70,000 24,800 0.8
27/12/2021
15.79
 2,345,616 16.07 16.54 15.23 40,000 800 0.7
24/12/2021
16.07
 4,686,431 15.51 16.73 15.61 63,800 4,900 1.0
23/12/2021
15.51
 3,599,790 15.14 15.79 14.86 150,000 5,000 2.4
22/12/2021
15.14
 4,390,461 15.23 15.89 14.86 900 5,800 -0.1
21/12/2021
15.23
 2,370,631 15.05 15.89 14.77 2,900 2,700 0.0
20/12/2021
15.05
 2,563,077 15.23 16.07 14.58 2,000 7,100 -0.1
17/12/2021
15.23
 5,457,700 14.30 15.70 14.30 9,000 21,000 -0.2
16/12/2021
14.30
 2,888,375 13.46 14.49 13.18 2,300 2,000 0.0
15/12/2021
13.46
 1,400,700 13.93 14.11 13.36 5,000 300 0.1
14/12/2021
13.93
 2,770,321 13.83 14.49 13.74 8,500 0 0.1
13/12/2021
13.83
 3,410,990 12.62 13.83 12.62 13,000 17,600 -0.1
10/12/2021
12.62
 1,204,959 12.90 13.18 12.62 0 0 0
09/12/2021
12.90
 1,401,386 12.62 13.27 12.52 0 13,000 -0.2
08/12/2021
12.62
 900,636 12.62 12.80 12.52 0 4,535 -0.1
07/12/2021
12.62
 840,851 12.15 12.71 12.15 300 2,000 -0.0
06/12/2021
12.15
 1,656,364 12.43 12.52 11.96 2,000 500 0.0
03/12/2021
12.43
 1,657,139 13.18 13.27 12.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |