Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	5.62	879,300	5.27	5.62	5.18	100	600	-0.0
12/07/2021	5.27	1,657,100	5.79	5.79	5.27	200	0	0.0
09/07/2021	5.79	843,501	5.88	5.88	5.53	0	0	0
08/07/2021	5.88	677,246	5.70	6.05	5.70	600	0	0.0
07/07/2021	5.70	894,250	5.70	5.70	5.53	0	8,600	-0.1
06/07/2021	5.70	964,651	5.88	6.05	5.70	0	0	0
05/07/2021	5.88	1,162,700	6.05	6.14	5.79	0	800	-0.0
02/07/2021	6.05	1,001,503	6.14	6.22	6.05	24,200	0	0.2
01/07/2021	6.14	849,700	6.22	6.31	6.14	0	0	0
30/06/2021	6.22	720,315	6.22	6.39	6.22	39,800	0	0.3
29/06/2021	6.22	759,487	6.31	6.39	6.22	100	0	0.0
28/06/2021	6.31	927,638	6.31	6.48	6.22	500	0	0.0
25/06/2021	6.31	1,137,805	6.39	6.48	6.22	10,000	0	0.1
24/06/2021	6.39	749,700	6.48	6.48	6.31	600	4,000	-0.0
23/06/2021	6.48	1,293,349	6.65	6.74	6.31	400	0	0.0
22/06/2021	6.65	2,108,425	6.65	6.91	6.57	500	0	0.0
21/06/2021	6.65	1,493,830	6.57	6.83	6.48	5,200	0	0.0
18/06/2021	6.57	987,900	6.65	6.74	6.57	2,000	10,000	-0.1
17/06/2021	6.65	1,824,300	6.31	6.74	6.22	0	0	0
16/06/2021	6.31	965,220	6.48	6.48	6.31	0	0	0
15/06/2021	6.48	1,001,700	6.48	6.65	6.39	46,000	0	0.3
14/06/2021	6.48	1,666,019	6.39	6.65	6.39	198,700	0	1.5
11/06/2021	6.39	1,650,998	6.39	6.57	6.22	42,600	0	0.3
10/06/2021	6.39	1,100,210	6.57	6.65	6.39	0	3,000	-0.0
09/06/2021	6.57	879,600	6.48	6.65	6.39	0	300	-0.0
08/06/2021	6.48	3,465,227	6.48	7.00	6.48	0	2,000	-0.0
07/06/2021	6.48	1,777,709	6.31	6.57	6.05	0	1,000	-0.0
04/06/2021	6.31	1,297,180	6.48	6.57	6.22	100	0	0.0
03/06/2021	6.48	1,381,119	6.39	6.57	6.22	200	13,700	-0.1
02/06/2021	6.39	1,249,692	6.05	6.39	6.14	800	0	0.0
01/06/2021	6.05	1,547,810	5.88	6.31	5.79	0	0	0
31/05/2021	5.88	1,161,834	5.88	5.96	5.70	0	0	0
28/05/2021	5.88	748,916	5.79	5.96	5.70	0	0	0
27/05/2021	5.79	887,666	5.88	6.05	5.79	0	5,000	-0.0
26/05/2021	5.88	1,046,600	5.96	6.05	5.88	0	0	0
25/05/2021	5.96	1,017,700	6.22	6.22	5.88	200	0	0.0
24/05/2021	6.22	773,000	6.05	6.31	6.05	9,400	0	0.1
21/05/2021	6.05	2,042,624	5.53	6.05	5.36	5,000	0	0.0
20/05/2021	5.53	2,371,920	5.88	5.88	5.53	0	4,000	-0.0
19/05/2021	5.88	2,061,229	6.22	6.22	5.88	0	11,000	-0.1
18/05/2021	6.22	1,183,334	6.39	6.39	6.22	0	3,500	-0.0
17/05/2021	6.39	793,700	6.39	6.57	6.31	200	0	0.0
14/05/2021	6.39	901,724	6.48	6.48	6.31	0	0	0
13/05/2021	6.48	1,032,700	6.48	6.57	6.39	200	100	0.0
12/05/2021	6.48	670,013	6.39	6.57	6.31	0	0	0
11/05/2021	6.39	1,614,024	6.31	6.65	6.31	10,000	309,000	-2.2
10/05/2021	6.31	1,858,800	6.48	6.48	6.22	0	0	0
07/05/2021	6.48	1,400,919	6.65	6.65	6.39	0	0	0
06/05/2021	6.65	836,405	6.83	7.00	6.65	0	0	0
05/05/2021	6.83	1,613,787	6.48	7.00	6.39	0	0	0
04/05/2021	6.48	1,070,534	6.65	6.74	6.31	0	5,100	-0.0
29/04/2021	6.65	683,517	6.57	6.74	6.48	0	0	0
28/04/2021	6.57	1,612,710	6.74	6.83	6.39	300	0	0.0
27/04/2021	6.74	1,092,900	6.74	6.83	6.48	1,000	1,000	0.0
26/04/2021	6.74	1,117,149	7.17	7.26	6.65	0	0	0
23/04/2021	7.17	2,646,111	6.65	7.26	6.14	400	500	-0.0
22/04/2021	6.65	3,549,022	7.35	7.35	6.65	2,000	8,300	-0.1
20/04/2021	7.35	1,689,011	7.52	7.60	7.26	0	2,000	-0.0
19/04/2021	7.52	2,156,931	7.60	7.69	7.09	0	3,500	-0.0
16/04/2021	7.60	4,205,017	7.95	7.95	7.26	1,800	0	0.0
15/04/2021	7.95	1,746,859	8.12	8.21	7.78	1,000	3,900	-0.0
14/04/2021	8.12	3,172,867	7.86	8.21	7.60	4,100	2,000	0.0
13/04/2021	7.86	5,134,660	8.47	8.56	7.78	1,000	3,000	-0.0
12/04/2021	8.47	3,310,760	8.30	8.81	8.04	1,800	1,100	0.0
09/04/2021	8.30	2,309,938	7.95	8.47	7.78	0	0	0
08/04/2021	7.95	3,461,675	8.12	8.30	7.69	10,100	0	0.1
07/04/2021	8.12	3,963,966	7.43	8.12	7.35	10,000	5,900	0.0
06/04/2021	7.43	3,016,660	7.60	7.69	7.43	2,000	0	0.0
05/04/2021	7.60	4,804,178	7.00	7.60	6.83	4,000	20,100	-0.1
02/04/2021	7.00	2,032,012	7.09	7.26	6.91	0	0	0
01/04/2021	7.09	3,656,341	6.65	7.17	6.65	3,000	33,000	-0.2
31/03/2021	6.65	4,765,310	6.31	6.91	6.22	7,000	30,000	-0.2
30/03/2021	6.31	1,338,783	6.39	6.48	6.31	1,000	0	0.0
29/03/2021	6.39	1,325,472	6.31	6.48	6.14	100	900	-0.0
26/03/2021	6.31	2,829,897	6.22	6.31	5.70	0	800	-0.0
25/03/2021	6.22	1,973,916	6.22	6.39	6.14	0	33,200	-0.2
24/03/2021	6.22	2,954,532	6.57	6.57	6.14	30,000	900	0.2
23/03/2021	6.57	1,739,002	6.65	6.74	6.39	3,000	4,500	-0.0
22/03/2021	6.65	1,411,660	6.57	6.65	6.48	1,000	0	0.0
19/03/2021	6.57	1,103,404	6.65	6.65	6.48	0	5,100	-0.0
18/03/2021	6.65	1,365,300	6.65	6.74	6.57	0	6,500	-0.1
17/03/2021	6.65	1,187,662	6.57	6.83	6.57	0	0	0
16/03/2021	6.57	1,493,983	6.83	6.83	6.57	800	0	0.0
15/03/2021	6.83	4,275,100	6.39	6.91	6.31	100	52,000	-0.4
12/03/2021	6.39	1,562,090	6.48	6.57	6.31	0	0	0
11/03/2021	6.48	1,297,640	6.39	6.65	6.39	500	30,600	-0.2
10/03/2021	6.39	1,561,018	6.39	6.48	6.31	500	5,200	-0.0
09/03/2021	6.39	1,551,946	6.48	6.57	6.22	0	0	0
08/03/2021	6.48	1,578,612	6.39	6.65	6.39	3,700	0	0.0
05/03/2021	6.39	1,343,404	6.31	6.48	6.14	0	500	-0.0
04/03/2021	6.31	2,295,953	6.57	6.65	6.05	0	11,000	-0.1
03/03/2021	6.57	2,669,334	6.31	6.83	6.31	6,000	20,000	-0.1
02/03/2021	6.31	1,297,171	6.14	6.39	6.05	13,700	0	0.1
01/03/2021	6.14	2,000,801	6.14	6.31	6.05	0	28,200	-0.2
26/02/2021	6.14	2,070,620	6.14	6.22	5.88	0	20,000	-0.1
25/02/2021	6.14	2,056,971	6.05	6.31	5.88	0	0	0
24/02/2021	6.05	2,096,530	6.48	6.65	5.96	9,100	0	0.1
23/02/2021	6.48	2,652,237	5.96	6.48	5.96	3,000	12,100	-0.1
22/02/2021	5.96	3,041,692	5.44	5.96	5.44	0	6,200	-0.0
19/02/2021	5.44	1,575,000	5.36	5.62	5.18	0	0	0

Page:
<<
11
12
13
>>

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

CTCP Tập đoàn MBG (mbg)

THỐNG KÊ GIAO DỊCH