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)
05/05/2020
7.17
 1,596,660 7.95 8.47 7.17 0 0 0
04/05/2020
7.95
 395,650 7.60 8.04 7.09 0 0 0
29/04/2020
7.60
 892,400 8.21 8.21 7.43 0 0 0
28/04/2020
8.21
 1,257,910 8.81 8.81 7.95 0 0 0
27/04/2020
8.81
 2,632,770 8.64 9.51 7.78 0 0 0
24/04/2020
8.64
 2,370,707 8.64 8.99 7.78 0 0 0
23/04/2020
8.64
 884,355 8.90 9.25 8.04 0 0 0
22/04/2020
8.90
 1,138,455 8.30 9.07 8.12 0 0 0
21/04/2020
8.30
 1,943,750 7.60 8.30 7.35 0 0 0
20/04/2020
7.60
 386,843 7.26 7.60 6.65 0 800 -0.0
17/04/2020
7.26
 1,215,532 7.95 7.95 7.17 0 300 -0.0
16/04/2020
7.95
 800,000 8.81 9.07 7.95 0 0 0
15/04/2020
8.81
 1,055,614 8.56 9.25 7.78 100 0 0.0
14/04/2020
8.56
 1,218,610 7.78 8.56 7.69 0 0 0
13/04/2020
7.78
 1,239,300 7.09 7.78 6.91 0 0 0
10/04/2020
7.09
 1,032,382 7.69 8.30 7.00 1,100 0 0.0
09/04/2020
7.69
 1,065,834 7.00 7.69 7.26 0 0 0
08/04/2020
7.00
 1,129,601 6.39 7.00 6.31 0 0 0
07/04/2020
6.39
 2,585,021 5.88 6.39 5.36 2,000 0 0.0
06/04/2020
5.88
 844,851 5.36 5.88 5.44 0 0 0
03/04/2020
5.36
 811,738 4.93 5.36 5.01 0 0 0
01/04/2020
4.93
 2,785,200 4.49 4.93 4.06 0 0 0
31/03/2020
4.49
 672,615 4.23 4.58 3.89 0 0 0
30/03/2020
4.23
 216,501 4.67 4.67 4.23 0 0 0
27/03/2020
4.67
 120,900 5.18 5.44 4.67 0 0 0
26/03/2020
5.18
 133,618 5.70 6.05 5.18 0 0 0
25/03/2020
5.70
 721,109 6.31 6.91 5.70 0 0 0
24/03/2020
6.31
 10,607 7.00 7.00 6.31 0 0 0
23/03/2020
7.00
 8,500 7.78 7.78 7.00 0 0 0
20/03/2020
7.78
 821,600 8.56 8.56 7.78 0 0 0
19/03/2020
8.56
 1,798,080 9.42 9.42 8.56 0 200 -0.0
18/03/2020
9.42
 772,010 9.94 10.28 8.99 0 0 0
17/03/2020
9.94
 2,569,750 10.11 10.11 9.16 0 0 0
16/03/2020
10.11
 3,175,060 9.85 10.72 8.90 0 0 0
13/03/2020
9.85
 312,120 10.89 10.89 9.85 0 0 0
12/03/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
12/03/2020
10.89
 470,610 11.99 11.99 10.89 0 0 0
11/03/2020
12.00
 802,520 13.26 13.26 12.00 0 0 0
10/03/2020
13.26
 465,608 14.68 14.68 13.26 0 0 0
09/03/2020
14.68
 17,120 16.28 16.28 14.68 0 0 0
06/03/2020
16.28
 2,105,081 14.85 16.28 13.42 0 0 0
05/03/2020
14.85
 3,231,560 13.51 14.85 12.17 0 0 0
04/03/2020
13.51
 2,655,698 12.33 13.51 11.16 0 0 0
03/03/2020
12.33
 1,283,940 12.33 12.84 12.08 0 0 0
02/03/2020
12.33
 464,672 12.58 12.75 12.33 0 0 0
28/02/2020
12.58
 955,000 13.09 13.09 11.83 0 0 0
27/02/2020
13.09
 660,500 12.50 13.09 12.42 0 0 0
26/02/2020
12.50
 425,278 13.84 13.84 12.50 0 0 0
25/02/2020
13.84
 844,848 14.51 14.51 13.09 0 0 0
24/02/2020
14.51
 954,000 16.11 16.19 14.51 0 0 0
21/02/2020
16.11
 601,400 16.36 16.53 15.86 0 0 0
20/02/2020
16.36
 742,220 15.77 16.44 15.44 0 0 0
19/02/2020
15.77
 688,600 15.61 16.11 15.27 0 0 0
18/02/2020
15.61
 688,420 15.94 16.19 15.44 0 0 0
17/02/2020
15.94
 748,940 15.35 16.02 15.35 0 0 0
14/02/2020
15.35
 499,000 15.10 15.52 15.10 0 0 0
13/02/2020
15.10
 449,210 14.77 15.27 14.60 0 0 0
12/02/2020
14.77
 463,500 14.51 15.02 14.43 0 0 0
11/02/2020
14.51
 455,001 14.01 14.68 13.93 0 0 0
10/02/2020
14.01
 347,160 13.84 14.26 13.84 0 0 0
07/02/2020
13.84
 282,913 13.42 14.01 13.51 0 0 0
06/02/2020
13.42
 355,007 12.25 13.42 11.24 0 0 0
05/02/2020
12.25
 3,920 11.58 12.25 11.58 0 0 0
04/02/2020
11.58
 1,200 11.58 11.58 11.49 0 0 0
03/02/2020
11.58
 40,200 12.58 12.58 11.33 0 0 0
31/01/2020
12.58
 500 11.75 12.58 11.75 0 0 0
30/01/2020
11.75
 100 12.42 12.42 11.75 0 0 0
22/01/2020
12.42
 4,800 12.50 12.50 11.66 0 0 0
21/01/2020
12.50
 271,200 12.67 12.84 12.33 0 0 0
20/01/2020
12.67
 10,700 12.50 12.67 12.67 0 0 0
17/01/2020
12.50
 11,700 12.58 12.84 11.49 0 0 0
16/01/2020
12.58
 182,300 12.75 12.84 12.17 0 0 0
15/01/2020
12.75
 21,200 12.92 13.34 11.66 0 0 0
14/01/2020
12.92
 12,200 13.00 13.42 12.92 0 0 0
13/01/2020
13.00
 87,100 13.17 13.51 12.33 0 0 0
10/01/2020
13.17
 71,700 13.26 13.68 12.58 0 0 0
09/01/2020
13.26
 182,502 13.26 13.76 12.00 0 0 0
08/01/2020
13.26
 236,163 14.68 15.10 13.26 0 0 0
07/01/2020
14.68
 118,370 16.28 16.28 14.68 0 0 0
06/01/2020
16.28
 313,020 17.03 17.20 15.35 0 0 0
03/01/2020
17.03
 130,163 17.03 17.45 16.44 0 0 0
02/01/2020
17.03
 821,600 17.20 18.63 15.52 0 0 0
31/12/2019
17.20
 468,600 19.04 19.04 17.20 0 0 0
30/12/2019
19.04
 238,700 21.14 21.14 19.04 0 0 0
27/12/2019
21.14
 614,631 23.41 23.41 21.14 0 0 0
26/12/2019
23.41
 233,369 26.01 26.01 23.41 0 0 0
25/12/2019
26.01
 609,512 24.75 26.76 22.32 0 0 0
24/12/2019
24.75
 431,631 22.57 24.75 20.39 0 0 0
23/12/2019
22.57
 933,100 20.56 22.57 18.54 0 0 0
20/12/2019
20.56
 58,010 20.56 20.97 19.30 0 0 0
19/12/2019
20.56
 87,610 20.97 21.23 20.56 0 0 0
18/12/2019
20.97
 111,720 21.56 21.90 20.97 0 0 0
17/12/2019
21.56
 340,255 20.97 21.81 20.97 0 0 0
16/12/2019
20.97
 117,920 20.39 20.97 18.46 0 0 0
13/12/2019
20.39
 558,369 22.65 23.41 20.39 0 0 0
12/12/2019
22.65
 638,200 25.17 25.59 22.65 0 0 0
11/12/2019
25.17
 32,900 27.02 27.27 24.33 0 0 0
10/12/2019
27.02
 201,930 25.00 27.02 23.49 0 0 0
09/12/2019
25.00
 352,380 27.77 28.53 25.00 0 0 0
06/12/2019
27.77
 187,700 27.10 27.77 24.41 0 0 0
05/12/2019
27.10
 1,024,640 30.04 30.54 27.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |