Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0	0%	5,600,600	16,800	0.0	3 3.30 3.10
2 tháng (2025-12-01)	-0.30	-8.57%	9,887,100	-2,400	-0.0	3 3.50 3.10
3 tháng (2025-10-30)	-0.40	-11.11%	13,788,300	-2,400	-0.0	3 3.60 3.10
6 tháng (2025-08-01)	-0.80	-20%	50,689,600	66,600	0.3	3 4.60 3.10
12 tháng (2025-02-03)	-0.10	-3.03%	109,758,690	1,648,980	6.5	2.80 4.60 3.10
24 tháng (2024-02-15)	-1.70	-34.69%	225,984,426	1,851,614	7.4	2.80 5.10 3.10
36 tháng (2023-02-13)	-1.70	-34.69%	623,921,389	1,231,080	3.1	2.80 6.40 3.10
60 tháng (2021-02-23)	-3.28	-50.63%	1,370,364,400	1,587,651	12.3	2.80 16.54 3.10

CTCP Tập đoàn MBG (mbg)

THỐNG KÊ GIAO DỊCH