CTCP Tập đoàn MBG (mbg)

2.80
0.10
(3.70%)
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
(2026-05-13) 		-0.20 -6.90% 4,340,200 -427,200 0
2.70
2.90
2.80
2 tháng
(2026-04-13) 		0 0% 7,781,500 -469,000 0
2.70
3
2.80
3 tháng
(2026-03-16) 		-0.20 -6.90% 11,197,300 -449,500 0.1
2.70
3
2.80
6 tháng
(2025-12-15) 		-0.60 -18.18% 27,023,700 -471,800 -0.0
2.70
3.40
2.80
12 tháng
(2025-06-17) 		-0.40 -12.90% 93,408,500 771,900 5.0
2.70
4.60
2.80
24 tháng
(2024-06-24) 		-1.80 -40% 180,364,779 1,357,324 7.3
2.70
4.60
2.80
36 tháng
(2023-06-28) 		-3 -52.63% 483,042,073 401,167 1.3
2.70
6.30
2.80
60 tháng
(2021-07-08) 		-3.18 -54.05% 1,220,290,202 1,307,251 13.8
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |