CTCP Tập đoàn MBG (mbg)

2.90
0.10
(3.57%)
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
(2026-02-11) 		-0.20 -6.67% 4,719,400 -4,600 -0.0
2.70
3.10
2.80
2 tháng
(2026-01-12) 		-0.30 -9.68% 11,606,200 -22,300 -0.1
2.70
3.30
2.80
3 tháng
(2025-12-15) 		-0.50 -15.15% 15,708,500 -22,300 -0.1
2.70
3.40
2.80
6 tháng
(2025-09-15) 		-1.20 -30% 31,653,600 -148,200 -0.5
2.70
4
2.80
12 tháng
(2025-03-18) 		-0.70 -20% 102,831,000 1,207,880 4.9
2.70
4.60
2.80
24 tháng
(2024-03-25) 		-1.80 -39.13% 211,594,919 1,858,714 7.4
2.70
4.70
2.80
36 tháng
(2023-03-29) 		-2.10 -42.86% 601,272,943 832,183 1.3
2.70
6.40
2.80
60 tháng
(2021-04-08) 		-5.15 -64.78% 1,306,809,595 1,770,551 13.9
2.70
16.54
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |