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% 9,247,600 -25,500 0
2.40
3
2.50
2 tháng
(2026-06-01) 		-0.40 -14.29% 13,272,600 -16,700 0
2.40
3
2.50
3 tháng
(2026-05-04) 		-0.40 -14.29% 16,951,300 -452,700 0
2.40
3
2.50
6 tháng
(2026-01-30) 		-0.70 -22.58% 29,927,600 -514,000 -0.1
2.40
3.20
2.50
12 tháng
(2025-08-04) 		-1.60 -40% 80,069,000 -447,500 0.3
2.40
4.60
2.50
24 tháng
(2024-08-08) 		-1 -29.41% 169,615,211 1,164,548 6.6
2.40
4.60
2.50
36 tháng
(2023-08-14) 		-3.70 -60.66% 412,490,267 1,332,739 7.1
2.40
6.10
2.50
60 tháng
(2021-08-24) 		-3.50 -59.31% 1,208,685,017 1,442,251 15.0
2.40
16.54
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
4.70
 1,178,859 4.60 4.80 4.60 0 41,000 -0.2
13/12/2022
4.60
 1,048,360 4.60 4.60 4.40 0 0 0
12/12/2022
4.60
 1,608,179 4.50 4.80 4.40 0 10,000 -0.0
09/12/2022
4.50
 1,090,113 4.60 4.70 4.40 2,900 0 0.0
08/12/2022
4.60
 1,186,964 4.30 4.70 4.30 0 20,000 -0.1
07/12/2022
4.30
 1,181,895 4.50 4.60 4.10 0 0 0
06/12/2022
4.50
 2,252,783 4.90 4.90 4.50 0 200 -0.0
05/12/2022
4.90
 3,002,388 5 5.20 4.90 0 20,500 -0.1
02/12/2022
5
 1,513,594 4.80 5 4.50 9,700 20,000 -0.1
01/12/2022
4.80
 2,641,496 4.60 5 4.60 3,400 20,000 -0.1
30/11/2022
4.60
 1,574,399 4.60 4.70 4.40 3,600 0 0.0
29/11/2022
4.60
 2,553,669 4.50 4.80 4.30 3,700 0 0.0
28/11/2022
4.50
 1,856,484 4.10 4.50 4.20 5,000 10,000 -0.0
25/11/2022
4.10
 1,129,819 3.90 4.20 3.90 0 20,000 -0.1
24/11/2022
3.90
 726,223 3.90 4 3.70 0 0 0
23/11/2022
3.90
 940,400 4.20 4.30 3.90 1,500 0 0.0
22/11/2022
4.20
 2,396,021 4.10 4.50 4 2,000 40,000 -0.2
21/11/2022
4.10
 1,014,006 4 4.20 3.60 0 0 0
18/11/2022
4
 741,264 3.90 4 3.70 500 0 0.0
17/11/2022
3.90
 791,755 3.70 4 3.70 0 0 0
16/11/2022
3.70
 1,186,623 3.40 3.70 3.10 9,000 0 0.0
15/11/2022
3.40
 473,074 3.70 3.70 3.40 0 0 0
14/11/2022
3.70
 588,417 4.10 4.10 3.70 400 0 0.0
11/11/2022
4.10
 612,220 4.30 4.50 4 5,000 0 0.0
10/11/2022
4.30
 551,968 4.70 4.80 4.30 0 0 0
09/11/2022
4.70
 348,223 4.50 4.80 4.50 4,000 0 0.0
08/11/2022
4.50
 315,703 4.40 4.60 4.30 2,500 0 0.0
07/11/2022
4.40
 397,077 4.70 4.80 4.40 0 0 0
04/11/2022
4.70
 763,157 4.70 4.80 4.50 0 0 0
03/11/2022
4.70
 376,720 4.90 4.90 4.70 28,600 0 0.1
02/11/2022
4.90
 265,203 4.90 5 4.80 0 0 0
01/11/2022
4.90
 382,656 4.80 5 4.80 54,000 0 0.3
31/10/2022
4.80
 444,197 4.70 4.90 4.60 0 0 0
28/10/2022
4.70
 552,789 4.80 5 4.70 4,600 40,000 -0.2
27/10/2022
4.80
 497,674 4.40 4.80 4.40 28,800 30,000 -0.0
26/10/2022
4.40
 327,409 4.50 4.70 4.30 1,000 5,000 -0.0
25/10/2022
4.50
 1,034,422 4.50 4.70 4.10 16,500 0 0.1
24/10/2022
4.50
 743,992 5 5.20 4.50 30,500 0 0.1
21/10/2022
5
 1,003,700 5.50 5.50 5 171,800 0 0.9
20/10/2022
5.50
 254,110 5.40 5.50 5.30 2,000 0 0.0
19/10/2022
5.40
 406,250 5.50 5.60 5.30 1,300 0 0.0
18/10/2022
5.50
 533,460 5.30 5.60 5.30 3,000 50,000 -0.3
17/10/2022
5.30
 304,944 5.40 5.40 5.20 10,000 0 0.1
14/10/2022
5.40
 529,473 5.20 5.50 5.30 0 0 0
13/10/2022
5.20
 349,032 5.10 5.30 5.10 0 0 0
12/10/2022
5.10
 494,033 4.90 5.20 4.90 0 7,000 -0.0
11/10/2022
4.90
 750,617 5.40 5.40 4.90 0 3 -0.0
10/10/2022
5.40
 525,847 5.20 5.40 5 0 0 0
07/10/2022
5.20
 752,139 5.70 5.70 5.20 0 4,000 -0.0
06/10/2022
5.70
 427,461 6 6.10 5.60 0 1 -0.0
05/10/2022
6
 423,977 5.60 6 5.60 2,000 1,300 0.0
04/10/2022
5.60
 795,226 5.90 6.20 5.60 4,000 3,400 0.0
03/10/2022
5.90
 489,673 6.40 6.50 5.90 1,000 2,000 -0.0
30/09/2022
6.40
 939,348 6.70 6.70 6.20 0 7,000 -0.0
29/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
29/09/2022
6.70
 366,211 6.82 7.30 6.70 500 0 0.0
28/09/2022
6.82
 704,826 7.01 7.01 6.73 3,000 0 0.0
27/09/2022
7.01
 537,618 7.10 7.29 6.92 0 0 0
26/09/2022
7.10
 1,066,200 7.48 7.66 6.92 0 3,000 -0.0
23/09/2022
7.48
 1,338,772 7.20 7.66 7.20 1 2,000 -0.0
22/09/2022
7.20
 867,004 6.92 7.29 6.82 500 1,000 -0.0
21/09/2022
6.92
 299,402 7.01 7.10 6.82 0 0 0
20/09/2022
7.01
 472,242 6.82 7.10 6.73 100 0 0.0
19/09/2022
6.82
 531,799 7.20 7.29 6.82 0 0 0
16/09/2022
7.20
 1,284,816 6.92 7.38 6.92 0 0 0
15/09/2022
6.92
 468,637 6.82 7.01 6.82 0 0 0
14/09/2022
6.82
 867,440 7.01 7.01 6.64 0 0 0
13/09/2022
7.01
 298,093 7.01 7.01 6.82 0 0 0
12/09/2022
7.01
 293,866 7.01 7.20 7.01 0 0 0
09/09/2022
7.01
 682,235 7.01 7.10 6.82 0 0 0
08/09/2022
7.01
 638,078 7.20 7.29 7.01 0 4,000 -0.0
07/09/2022
7.20
 1,015,461 7.57 7.57 7.20 0 0 0
06/09/2022
7.57
 599,432 7.38 7.57 7.29 0 0 0
05/09/2022
7.38
 480,628 7.38 7.57 7.29 0 0 0
31/08/2022
7.38
 489,566 7.48 7.48 7.29 0 0 0
30/08/2022
7.48
 583,124 7.38 7.66 7.29 0 0 0
29/08/2022
7.38
 1,189,602 7.66 7.66 7.10 3,000 100 0.0
26/08/2022
7.66
 820,006 7.85 7.94 7.66 8,000 0 0.1
25/08/2022
7.85
 638,560 7.85 8.13 7.85 0 0 0
24/08/2022
7.85
 477,006 7.76 7.94 7.76 0 4,000 -0.0
23/08/2022
7.76
 638,828 7.57 7.76 7.38 0 100 -0.0
22/08/2022
7.57
 644,694 7.76 7.85 7.57 300 0 0.0
19/08/2022
7.76
 652,188 7.85 8.04 7.57 5,000 0 0.0
18/08/2022
7.85
 422,561 7.94 7.94 7.85 0 0 0
17/08/2022
7.94
 1,811,407 8.22 8.41 7.85 1,900 0 0.0
16/08/2022
8.22
 1,108,950 7.94 8.32 7.94 0 0 0
15/08/2022
7.94
 394,813 7.94 8.32 7.94 0 0 0
12/08/2022
7.94
 1,210,144 7.94 8.04 7.76 0 0 0
11/08/2022
7.94
 1,052,246 8.22 8.41 7.85 100 0 0.0
10/08/2022
8.22
 699,690 8.32 8.32 8.04 500 0 0.0
09/08/2022
8.32
 2,203,540 7.94 8.50 7.94 0 0 0
08/08/2022
7.94
 890,466 7.94 8.13 7.85 500 0 0.0
05/08/2022
7.94
 1,446,338 7.85 8.13 7.76 0 4,100 -0.0
04/08/2022
7.85
 962,809 8.13 8.22 7.85 3,000 0 0.0
03/08/2022
8.13
 2,700,449 7.94 8.32 7.66 5,000 0 0.0
02/08/2022
7.94
 1,446,627 7.85 8.13 7.76 2,000 0 0.0
01/08/2022
7.85
 1,026,565 7.48 8.04 7.48 5,100 0 0.0
29/07/2022
7.48
 2,927,628 7.10 7.76 7.01 7,000 10,000 -0.0
28/07/2022
7.10
 556,015 7.01 7.29 7.01 1,000 5,000 -0.0
27/07/2022
7.01
 664,071 7.01 7.01 6.82 0 0 0
26/07/2022
7.01
 440,123 7.01 7.20 6.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |