CTCP Tập đoàn MBG (mbg)

2.50
0.10
(4.17%)
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
(2026-06-29) 		-0.50 -17.24% 9,247,600 -25,500 0
2.40
3
2.50
2 tháng
(2026-06-01) 		-0.40 -14.29% 13,272,600 -16,700 0
2.40
3
2.50
3 tháng
(2026-05-04) 		-0.40 -14.29% 16,951,300 -452,700 0
2.40
3
2.50
6 tháng
(2026-01-30) 		-0.70 -22.58% 29,927,600 -514,000 -0.1
2.40
3.20
2.50
12 tháng
(2025-08-04) 		-1.60 -40% 80,069,000 -447,500 0.3
2.40
4.60
2.50
24 tháng
(2024-08-08) 		-1 -29.41% 169,615,211 1,164,548 6.6
2.40
4.60
2.50
36 tháng
(2023-08-14) 		-3.70 -60.66% 412,490,267 1,332,739 7.1
2.40
6.10
2.50
60 tháng
(2021-08-24) 		-3.50 -59.31% 1,208,685,017 1,442,251 15.0
2.40
16.54
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |