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)
25/07/2022
7.01
 888,513 7.29 7.29 6.92 0 5,000 -0.0
22/07/2022
7.29
 520,179 7.10 7.29 7.01 0 0 0
21/07/2022
7.10
 571,211 7.10 7.38 6.92 0 0 0
20/07/2022
7.10
 1,090,950 6.73 7.29 6.73 0 10,000 -0.1
19/07/2022
6.73
 367,569 6.82 6.92 6.64 0 0 0
18/07/2022
6.82
 639,868 6.64 6.92 6.64 0 4,000 -0.0
15/07/2022
6.64
 429,771 6.64 6.82 6.54 2,400 0 0.0
14/07/2022
6.64
 403,801 6.82 6.82 6.17 0 0 0
13/07/2022
6.82
 712,500 6.73 7.01 6.73 900 3,000 -0.0
12/07/2022
6.73
 702,253 6.36 6.73 6.36 0 5,000 -0.0
11/07/2022
6.36
 547,700 6.17 6.36 6.07 0 0 0
08/07/2022
6.17
 246,655 6.07 6.45 6.17 0 3,500 -0.0
07/07/2022
6.07
 360,877 6.07 6.17 5.89 0 6,000 -0.0
06/07/2022
6.07
 593,512 6.26 6.36 5.79 0 0 0
05/07/2022
6.26
 381,864 6.45 6.64 6.26 0 0 0
04/07/2022
6.45
 370,540 6.45 6.64 6.45 0 0 0
01/07/2022
6.45
 409,455 6.36 6.45 6.07 0 9,000 -0.1
30/06/2022
6.36
 495,900 6.73 6.82 6.36 0 0 0
29/06/2022
6.73
 517,151 6.64 6.82 6.54 0 4,500 -0.0
28/06/2022
6.64
 725,101 6.64 6.82 6.45 2,200 0 0.0
27/06/2022
6.64
 422,102 6.45 6.73 6.54 0 14,600 -0.1
24/06/2022
6.45
 463,081 6.45 6.64 6.36 0 11,500 -0.1
23/06/2022
6.45
 335,115 6.17 6.45 6.17 0 0 0
22/06/2022
6.17
 649,269 5.79 6.36 5.89 0 1,000 -0.0
21/06/2022
5.79
 639,678 5.89 6.07 5.61 29,700 0 0.2
20/06/2022
5.89
 805,027 6.36 6.54 5.89 4,000 0 0.0
17/06/2022
6.36
 1,599,357 6.92 6.92 6.26 178,800 0 1.2
16/06/2022
6.92
 1,103,323 6.82 7.10 6.82 218,000 0 1.6
15/06/2022
6.82
 981,837 7.57 7.66 6.82 0 0 0
14/06/2022
7.57
 536,381 7.57 7.85 7.29 0 0 0
13/06/2022
7.57
 901,875 8.41 8.41 7.57 200 0 0.0
10/06/2022
8.41
 478,259 8.69 8.69 8.41 0 0 0
09/06/2022
8.69
 381,886 8.69 8.97 8.60 0 3,000 -0.0
08/06/2022
8.69
 635,245 8.32 8.79 8.32 0 0 0
07/06/2022
8.32
 854,364 8.69 8.69 8.13 0 0 0
06/06/2022
8.69
 480,873 8.69 8.88 8.41 0 1,000 -0.0
03/06/2022
8.69
 671,874 8.88 8.88 8.60 0 13,700 -0.1
02/06/2022
8.88
 871,765 8.88 9.07 8.79 0 0 0
01/06/2022
8.88
 575,735 9.16 9.16 8.79 0 0 0
31/05/2022
9.16
 843,912 9.25 9.44 9.07 2,500 37,100 -0.3
30/05/2022
9.25
 1,367,436 8.79 9.53 8.69 0 11,000 -0.1
27/05/2022
8.79
 645,409 8.79 9.07 8.69 25,400 6,000 0.2
26/05/2022
8.79
 809,717 8.69 8.79 8.60 100 7,000 -0.1
25/05/2022
8.69
 864,359 8.32 8.79 8.32 0 7,000 -0.1
24/05/2022
8.32
 602,745 8.32 8.50 8.13 0 5,000 -0.0
23/05/2022
8.32
 620,928 8.41 8.60 8.22 0 0 0
20/05/2022
8.41
 728,269 8.32 8.50 8.22 0 0 0
19/05/2022
8.32
 650,060 8.50 8.50 7.94 500 19,000 -0.2
18/05/2022
8.50
 874,913 8.32 8.79 8.32 30,000 3,500 0.2
17/05/2022
8.32
 886,991 7.57 8.32 7.57 500 3,000 -0.0
16/05/2022
7.57
 715,838 7.48 8.13 7.48 3,000 0 0.0
13/05/2022
7.48
 1,461,086 8.22 8.50 7.48 25,500 72 0.2
12/05/2022
8.22
 984,606 8.97 8.97 8.22 1,000 0 0.0
11/05/2022
8.97
 439,754 8.69 8.97 8.60 500 0 0.0
10/05/2022
8.69
 876,485 8.50 8.69 7.85 32,400 0 0.3
09/05/2022
8.50
 1,281,856 9.35 9.35 8.41 22,100 200 0.2
06/05/2022
9.35
 855,894 9.81 9.81 9.35 17,000 5,100 0.1
05/05/2022
9.81
 993,564 10 10.28 9.44 3,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |