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)
02/12/2021
13.18
 1,624,999 13.55 13.83 13.08 15,500 0 0.2
01/12/2021
13.55
 2,229,848 12.43 13.64 12.15 2,000 100 0.0
30/11/2021
12.43
 1,391,683 12.34 13.08 12.34 1,000 0 0.0
29/11/2021
12.34
 1,341,045 12.43 12.90 11.59 0 200 -0.0
26/11/2021
12.43
 1,448,493 12.80 13.08 12.34 500 0 0.0
25/11/2021
12.80
 1,311,109 12.62 12.99 12.34 500 4,000 -0.0
24/11/2021
12.62
 1,640,391 12.90 13.27 12.62 3,000 0 0.0
23/11/2021
12.90
 1,816,871 12.43 13.08 11.21 1,000 0 0.0
22/11/2021
12.43
 2,497,772 13.46 13.74 12.43 9,000 3,300 0.1
19/11/2021
13.46
 3,649,990 14.49 15.14 13.08 27,000 0 0.4
18/11/2021
14.49
 3,661,746 13.74 14.86 13.46 5,000 1,200 0.1
17/11/2021
13.74
 1,420,560 13.74 13.83 13.08 5,500 0 0.1
16/11/2021
13.74
 2,147,234 14.39 14.39 13.27 7,100 0 0.1
15/11/2021
14.39
 4,515,216 13.46 14.77 13.27 0 4,800 -0.1
12/11/2021
13.46
 2,011,665 13.18 13.64 13.08 10,000 12,500 -0.0
11/11/2021
13.18
 2,523,275 13.64 14.11 12.99 0 196,700 -2.8
10/11/2021
13.64
 3,623,392 12.43 13.64 12.71 13,200 300 0.2
09/11/2021
12.43
 2,493,798 12.80 12.99 12.34 12,500 800 0.2
08/11/2021
12.80
 1,901,073 12.71 13.27 12.62 40,500 0 0.6
05/11/2021
12.71
 1,749,609 12.71 13.27 12.52 100 1,100 -0.0
04/11/2021
12.71
 3,127,092 12.99 13.08 11.78 0 12,000 -0.2
03/11/2021
12.99
 5,566,684 14.39 14.77 12.99 1,000 16,000 -0.2
02/11/2021
14.39
 2,043,789 14.39 14.67 13.93 0 1,000 -0.0
01/11/2021
14.39
 2,728,977 13.36 14.67 13.36 0 2,000 -0.0
29/10/2021
13.36
 2,010,633 13.36 14.21 13.27 0 300 -0.0
28/10/2021
13.36
 3,380,500 12.15 13.36 12.06 0 1,200 -0.0
27/10/2021
12.15
 2,681,400 12.43 12.90 12.06 5,000 4,000 0.0
26/10/2021
12.43
 2,185,600 12.06 12.71 11.78 0 0 0
25/10/2021
12.06
 2,095,800 12.43 13.27 12.06 0 100 -0.0
22/10/2021
12.43
 3,777,200 11.68 12.52 11.12 0 11,200 -0.1
21/10/2021
11.68
 3,390,600 11.78 12.90 11.68 3,300 181,500 -2.3
20/10/2021
11.78
 2,750,500 10.75 11.78 11.03 2,000 1,500 0.0
19/10/2021
10.75
 2,677,500 9.81 10.75 9.81 4,000 4,200 -0.0
18/10/2021
9.81
 1,411,600 9.81 10 9.63 0 15,800 0
15/10/2021
9.81
 2,095,000 10 10.09 9.63 6,300 0 0.1
14/10/2021
10
 1,365,900 10.09 10.47 9.91 2,300 1,000 0.0
13/10/2021
10.09
 804,000 9.72 10.19 9.63 500 0 0.0
12/10/2021
9.72
 1,870,800 9.53 10.37 9.07 50,400 0 0.5
11/10/2021
9.53
 3,286,628 10.56 10.75 9.53 1,000 55,700 -0.6
08/10/2021
10.56
 1,233,200 10.84 10.93 10.56 52,400 3,500 0.6
07/10/2021
10.84
 1,034,266 10.84 11.12 10.65 500 1,100 -0.0
06/10/2021
10.84
 1,472,400 10.37 11.12 10.09 200 1,300 -0.0
05/10/2021
10.37
 1,395,001 10.47 10.56 9.91 2,900 0 0.0
04/10/2021
10.47
 1,300,931 10.37 11.31 10.28 3,000 2,500 0.0
01/10/2021
10.37
 2,536,566 9.81 10.75 9.44 138,300 100 1.4
30/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
30/09/2021
9.81
 1,323,141 9.52 10.19 9.25 150,000 7,100 1.5
29/09/2021
9.53
 1,557,542 10.07 10.80 9.53 800 2,000 -0.0
28/09/2021
10.07
 6,505,824 9.16 10.07 8.26 15,200 11,000 0.1
27/09/2021
9.16
 2,007,484 10.16 10.16 9.16 5,600 0 0.1
24/09/2021
10.16
 1,984,089 11.25 11.25 10.16 1,500 20,000 -0.2
23/09/2021
11.25
 5,234,350 12.43 12.61 11.25 3,700 115,800 -1.5
22/09/2021
12.43
 3,699,944 12.34 13.52 12.07 1,100 5,400 -0.1
21/09/2021
12.34
 4,184,770 11.25 12.34 10.71 3,100 4,200 -0.0
20/09/2021
11.25
 4,029,119 10.25 11.25 10.25 0 1,900 -0.0
17/09/2021
10.25
 3,579,065 9.35 10.25 8.80 8,000 0 0.1
16/09/2021
9.35
 3,749,163 9.62 10.53 9.07 62,800 3,000 0.6
15/09/2021
9.62
 6,634,895 8.80 9.62 8.26 110,600 61,300 0
14/09/2021
8.80
 5,048,001 8.08 8.80 8.17 9,700 500 0.1
13/09/2021
8.08
 4,979,919 7.35 8.08 7.35 1,500 7,000 -0.0
10/09/2021
7.35
 5,429,653 6.71 7.35 6.71 4,000 4,100 -0.0
09/09/2021
6.71
 994,068 6.62 6.81 6.62 0 0 0
08/09/2021
6.62
 1,208,474 6.62 6.90 6.53 0 0 0
07/09/2021
6.62
 2,824,346 6.99 7.17 6.44 0 0 0
06/09/2021
6.99
 1,695,821 6.90 7.26 6.71 0 0 0
01/09/2021
6.90
 1,525,370 6.90 6.99 6.81 0 0 0
31/08/2021
6.90
 4,677,644 6.44 7.08 6.53 3,500 114,300 -0.9
30/08/2021
6.44
 1,319,380 6.35 6.62 6.35 0 0 0
27/08/2021
6.35
 1,383,400 5.99 6.44 5.90 0 13,200 -0.1
26/08/2021
5.99
 495,540 5.90 6.08 5.90 0 0 0
25/08/2021
5.90
 268,055 5.90 5.99 5.81 0 0 0
24/08/2021
5.90
 697,000 5.81 5.99 5.81 0 0 0
23/08/2021
5.81
 1,062,100 5.99 5.99 5.81 0 2,700 -0.0
20/08/2021
5.99
 1,763,600 6.26 6.35 5.72 0 8,400 -0.1
19/08/2021
6.26
 850,400 6.26 6.35 6.08 0 0 0
18/08/2021
6.26
 531,100 6.35 6.44 6.26 0 0 0
17/08/2021
6.35
 978,700 6.44 6.53 6.26 0 179,000 -1.3
16/08/2021
6.44
 1,204,600 6.17 6.44 6.26 0 0 0
13/08/2021
6.17
 993,246 6.17 6.26 6.08 0 0 0
12/08/2021
6.17
 657,800 6.17 6.26 6.08 0 0 0
11/08/2021
6.17
 534,944 6.08 6.26 6.08 0 0 0
10/08/2021
6.08
 799,240 6.26 6.26 5.99 2,200 0 0.0
09/08/2021
6.26
 1,629,174 5.81 6.26 5.81 0 0 0
06/08/2021
5.81
 548,910 5.81 5.90 5.81 1,100 0 0.0
05/08/2021
5.81
 688,730 5.81 5.90 5.72 0 0 0
04/08/2021
5.81
 626,090 5.72 5.90 5.72 1,600 0 0.0
03/08/2021
5.72
 443,400 5.72 5.81 5.63 0 0 0
02/08/2021
5.72
 1,034,400 5.44 5.90 5.44 1,000 0 0.0
30/07/2021
5.44
 346,300 5.44 5.53 5.44 0 0 0
29/07/2021
5.44
 407,200 5.44 5.53 5.44 0 0 0
28/07/2021
5.44
 173,300 5.35 5.53 5.35 0 0 0
27/07/2021
5.35
 361,636 5.44 5.53 5.35 0 0 0
26/07/2021
5.44
 315,281 5.35 5.44 5.17 0 0 0
23/07/2021
5.35
 307,055 5.53 5.53 5.35 0 0 0
22/07/2021
5.53
 382,870 5.35 5.53 5.26 0 0 0
21/07/2021
5.35
 340,600 5.35 5.53 5.35 0 0 0
20/07/2021
5.35
 507,395 5.08 5.35 4.90 0 0 0
19/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
19/07/2021
5.08
 680,040 5.44 5.63 4.99 700 800 -0.0
16/07/2021
5.44
 532,800 5.62 5.62 5.44 23,500 0 0.2
15/07/2021
5.62
 269,400 5.44 5.62 5.36 0 0 0
14/07/2021
5.44
 451,427 5.62 5.62 5.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |