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)
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
23/09/2020
4.75
 1,122,706 4.75 4.84 4.75 0 0 0
22/09/2020
4.75
 1,202,555 4.75 4.84 4.67 0 0 0
21/09/2020
4.75
 967,627 4.84 4.93 4.75 5,000 0 0.0
18/09/2020
4.84
 1,492,463 4.84 4.93 4.84 0 0 0
17/09/2020
4.84
 3,088,511 4.75 4.93 4.67 0 0 0
16/09/2020
4.75
 577,088 4.75 4.75 4.67 0 0 0
15/09/2020
4.75
 1,773,337 4.84 4.84 4.67 0 0 0
14/09/2020
4.84
 952,032 4.75 4.84 4.75 0 0 0
11/09/2020
4.75
 683,543 4.75 4.84 4.67 0 0 0
10/09/2020
4.75
 951,321 4.84 4.93 4.75 0 0 0
09/09/2020
4.84
 971,240 4.67 4.84 4.58 0 0 0
08/09/2020
4.67
 1,072,271 4.67 4.75 4.58 0 0 0
07/09/2020
4.67
 1,656,609 4.75 4.84 4.67 0 0 0
04/09/2020
4.75
 2,140,000 4.93 4.93 4.67 0 0 0
03/09/2020
4.93
 1,063,291 4.93 5.01 4.84 0 0 0
01/09/2020
4.93
 1,195,755 4.84 4.93 4.75 0 0 0
31/08/2020
4.84
 1,613,775 4.84 4.93 4.75 0 0 0
28/08/2020
4.84
 2,329,805 4.84 5.01 4.84 0 0 0
27/08/2020
4.84
 967,034 4.84 4.84 4.67 0 0 0
26/08/2020
4.84
 1,504,729 4.75 4.84 4.67 0 0 0
25/08/2020
4.75
 2,243,562 5.01 5.27 4.75 0 0 0
24/08/2020
5.01
 2,603,242 4.58 5.01 4.58 0 0 0
21/08/2020
4.58
 1,208,806 4.49 4.67 4.49 0 0 0
20/08/2020
4.49
 1,508,097 4.67 4.75 4.49 0 5,900 -0.0
19/08/2020
4.67
 2,648,076 4.75 4.75 4.58 0 0 0
18/08/2020
4.75
 1,197,022 4.84 4.93 4.75 0 33,000 -0.2
17/08/2020
4.84
 1,812,972 4.93 5.01 4.67 0 0 0
14/08/2020
4.93
 3,436,059 4.75 5.18 4.67 0 0 0
13/08/2020
4.75
 4,123,165 5.01 5.36 4.58 0 10,000 -0.1
12/08/2020
5.01
 4,278,889 4.58 5.01 4.67 0 0 0
11/08/2020
4.58
 2,972,460 4.23 4.58 4.32 1,900 0 0.0
10/08/2020
4.23
 8,189,908 3.89 4.23 3.89 10,000 0 0.0
07/08/2020
3.89
 982,020 3.80 3.89 3.80 0 0 0
06/08/2020
3.80
 679,848 3.98 3.98 3.80 0 0 0
05/08/2020
3.98
 1,822,694 4.06 4.06 3.89 2,000 0 0.0
04/08/2020
4.06
 1,405,258 3.98 4.06 3.89 2,200 0 0.0
03/08/2020
3.98
 1,178,598 3.72 3.98 3.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |