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)
18/02/2021
5.36
 1,091,694 5.53 5.62 5.36 0 0 0
17/02/2021
5.53
 821,736 5.10 5.53 5.10 6,000 2,000 0.0
09/02/2021
5.10
 984,124 4.93 5.18 4.84 0 28,200 -0.2
08/02/2021
4.93
 1,584,600 5.36 5.36 4.84 700 0 0.0
05/02/2021
5.36
 801,700 5.36 5.53 5.27 2,100 100 0.0
04/02/2021
5.36
 1,151,100 5.27 5.70 5.18 0 0 0
03/02/2021
5.27
 1,469,111 4.84 5.27 4.75 1,000 0 0.0
02/02/2021
4.84
 1,266,525 4.67 4.84 4.49 20,300 20,000 -0.0
01/02/2021
4.67
 1,918,700 5.01 5.18 4.58 100 17,900 -0.1
29/01/2021
5.01
 2,766,400 4.93 5.18 4.49 23,500 0 0.1
28/01/2021
4.93
 1,784,379 5.44 5.44 4.93 1,900 0 0.0
27/01/2021
5.44
 3,177,078 6.05 6.05 5.44 34,400 0 0.2
26/01/2021
6.05
 3,098,004 6.57 6.57 5.96 172,100 40,300 1.0
25/01/2021
6.57
 2,292,567 6.65 6.83 6.31 0 0 0
22/01/2021
6.65
 1,905,500 7.00 7.09 6.57 21,200 3,100 0.1
21/01/2021
7.00
 2,139,037 6.39 7.00 6.31 81,900 1,000 0.6
20/01/2021
6.39
 3,906,080 6.83 6.91 6.22 50,200 2,000 0.3
19/01/2021
6.83
 4,715,291 7.52 7.60 6.83 54,400 10,000 0.3
18/01/2021
7.52
 3,108,210 7.17 7.86 7.09 31,600 43,100 -0.1
15/01/2021
7.17
 2,144,588 7.26 7.35 7.09 25,300 400 0.2
14/01/2021
7.26
 2,207,671 7.17 7.26 6.83 2,100 2,400 -0.0
13/01/2021
7.17
 4,315,253 6.74 7.35 6.74 78,300 7,100 0.6
12/01/2021
6.74
 4,221,500 6.14 6.74 5.96 25,000 0 0.2
11/01/2021
6.14
 2,397,900 6.05 6.22 5.96 800 9,300 -0.1
08/01/2021
6.05
 2,964,820 6.05 6.31 5.88 0 9,000 -0.1
07/01/2021
6.05
 1,787,000 5.96 6.14 5.96 6,400 1,000 0.0
06/01/2021
5.96
 3,715,268 6.05 6.48 5.79 4,200 700 0.0
05/01/2021
6.05
 4,731,308 5.53 6.05 5.36 8,700 2,000 0.0
04/01/2021
5.53
 2,323,200 5.62 5.70 5.36 0 500 -0.0
31/12/2020
5.62
 4,524,900 5.27 5.79 5.44 49,200 9,500 0.3
30/12/2020
5.27
 4,379,260 4.84 5.27 4.84 2,500 44,200 -0.2
29/12/2020
4.84
 1,651,345 4.84 4.93 4.75 0 0 0
28/12/2020
4.84
 1,575,160 4.75 4.93 4.75 9,000 1,000 0.0
25/12/2020
4.75
 1,628,412 4.67 4.84 4.58 1,800 0 0.0
24/12/2020
4.67
 2,169,043 4.93 5.01 4.49 8,300 0 0.0
23/12/2020
4.93
 2,600,214 5.01 5.18 4.84 45,200 0 0.3
22/12/2020
5.01
 4,960,380 4.67 5.01 4.67 300 500 -0.0
21/12/2020
4.67
 2,810,546 4.41 4.75 4.41 18,600 0 0.1
18/12/2020
4.41
 782,727 4.41 4.49 4.32 3,000 0 0.0
17/12/2020
4.41
 872,793 4.41 4.49 4.41 11,000 5,000 0.0
16/12/2020
4.41
 355,241 4.41 4.49 4.41 25,400 0 0.1
15/12/2020
4.41
 981,437 4.41 4.49 4.32 0 0 0
14/12/2020
4.41
 741,980 4.41 4.49 4.32 6,000 0 0.0
11/12/2020
4.41
 704,240 4.41 4.49 4.32 0 0 0
10/12/2020
4.41
 474,375 4.49 4.58 4.41 0 0 0
09/12/2020
4.49
 1,034,796 4.58 4.58 4.49 0 0 0
08/12/2020
4.58
 3,114,704 4.32 4.75 4.32 0 0 0
07/12/2020
4.32
 457,037 4.32 4.41 4.32 0 0 0
04/12/2020
4.32
 785,256 4.32 4.41 4.32 0 0 0
03/12/2020
4.32
 645,424 4.32 4.41 4.32 0 0 0
02/12/2020
4.32
 1,060,430 4.32 4.41 4.32 0 0 0
01/12/2020
4.32
 544,730 4.41 4.41 4.32 0 0 0
30/11/2020
4.41
 597,230 4.41 4.49 4.32 300 0 0.0
27/11/2020
4.41
 706,777 4.41 4.49 4.32 0 0 0
26/11/2020
4.41
 564,725 4.41 4.49 4.41 0 0 0
25/11/2020
4.41
 1,115,136 4.41 4.49 4.32 0 0 0
24/11/2020
4.41
 954,434 4.41 4.49 4.32 0 0 0
23/11/2020
4.41
 343,713 4.41 4.41 4.32 0 0 0
20/11/2020
4.41
 904,680 4.41 4.41 4.32 0 0 0
19/11/2020
4.41
 558,600 4.41 4.49 4.32 0 0 0
18/11/2020
4.41
 834,770 4.49 4.67 4.41 200 0 0.0
17/11/2020
4.49
 1,789,214 4.23 4.58 4.23 0 0 0
16/11/2020
4.23
 899,327 4.32 4.41 4.23 0 0 0
13/11/2020
4.32
 506,940 4.32 4.41 4.32 200 0 0.0
12/11/2020
4.32
 992,839 4.41 4.41 4.23 0 0 0
11/11/2020
4.41
 619,400 4.41 4.49 4.32 0 0 0
10/11/2020
4.41
 496,920 4.41 4.49 4.32 0 0 0
09/11/2020
4.41
 654,327 4.32 4.49 4.32 3,000 0 0.0
06/11/2020
4.32
 342,210 4.41 4.41 4.32 0 0 0
05/11/2020
4.41
 506,587 4.41 4.49 4.32 0 0 0
04/11/2020
4.41
 561,250 4.41 4.49 4.41 0 0 0
03/11/2020
4.41
 474,266 4.41 4.49 4.41 0 0 0
02/11/2020
4.41
 622,036 4.41 4.49 4.32 0 0 0
30/10/2020
4.41
 487,055 4.41 4.49 4.32 0 0 0
29/10/2020
4.41
 1,337,690 4.41 4.49 4.23 0 0 0
28/10/2020
4.41
 1,282,986 4.58 4.58 4.41 0 0 0
27/10/2020
4.58
 1,462,510 4.67 4.67 4.49 0 0 0
26/10/2020
4.67
 1,121,764 4.84 4.84 4.67 0 0 0
23/10/2020
4.84
 742,010 4.84 4.93 4.75 200 0 0.0
22/10/2020
4.84
 2,699,182 4.67 5.10 4.67 700 0 0.0
21/10/2020
4.67
 2,049,027 4.84 4.84 4.58 0 0 0
20/10/2020
4.84
 565,800 4.93 4.93 4.75 0 0 0
19/10/2020
4.93
 1,105,390 4.84 4.93 4.75 0 0 0
16/10/2020
4.84
 913,700 4.84 4.93 4.75 0 0 0
15/10/2020
4.84
 616,471 4.93 5.01 4.84 0 0 0
14/10/2020
4.93
 1,009,300 4.93 5.01 4.84 200 0 0.0
13/10/2020
4.93
 837,200 4.93 5.01 4.84 0 0 0
12/10/2020
4.93
 1,771,300 5.01 5.10 4.84 1,100 0 0.0
09/10/2020
5.01
 766,343 5.01 5.10 4.93 0 0 0
08/10/2020
5.01
 1,534,228 4.93 5.01 4.84 0 0 0
07/10/2020
4.93
 1,508,323 5.01 5.01 4.93 0 0 0
06/10/2020
5.01
 1,233,678 5.10 5.18 4.93 200 0 0.0
05/10/2020
5.10
 1,746,838 4.84 5.10 4.84 0 50,000 -0.3
02/10/2020
4.84
 2,199,363 5.01 5.01 4.67 0 0 0
01/10/2020
5.01
 1,143,586 4.93 5.10 4.93 0 0 0
30/09/2020
4.93
 1,534,970 4.93 5.01 4.84 52,000 0 0.3
29/09/2020
4.93
 2,745,256 5.18 5.27 4.84 0 3,000 -0.0
28/09/2020
5.18
 976,399 5.01 5.18 5.01 0 0 0
25/09/2020
5.01
 2,960,008 5.18 5.62 5.01 0 0 0
24/09/2020
5.18
 5,629,260 4.75 5.18 4.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |