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)
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
31/07/2020
3.72
 718,314 3.98 3.98 3.63 0 10,800 -0.0
30/07/2020
3.98
 1,004,028 3.89 3.98 3.72 0 0 0
29/07/2020
3.89
 2,591,035 3.98 4.06 3.63 0 0 0
28/07/2020
3.98
 4,177,919 3.63 3.98 3.28 0 0 0
27/07/2020
3.63
 1,782,737 3.98 3.98 3.63 0 0 0
24/07/2020
3.98
 2,203,509 4.41 4.49 3.98 0 0 0
23/07/2020
4.41
 585,090 4.41 4.41 4.23 0 0 0
22/07/2020
4.41
 823,259 4.41 4.41 4.23 0 0 0
21/07/2020
4.41
 1,071,060 4.32 4.49 4.32 0 0 0
20/07/2020
4.32
 672,533 4.32 4.41 4.23 0 0 0
17/07/2020
4.32
 969,203 4.41 4.41 4.23 0 0 0
16/07/2020
4.41
 979,710 4.41 4.49 4.32 0 50,000 -0.3
15/07/2020
4.41
 528,039 4.49 4.58 4.41 0 0 0
14/07/2020
4.49
 746,134 4.58 4.58 4.41 0 0 0
13/07/2020
4.58
 2,796,864 4.41 4.75 4.41 0 0 0
10/07/2020
4.41
 779,235 4.41 4.49 4.32 0 0 0
09/07/2020
4.41
 858,294 4.41 4.49 4.32 56,000 0 0.3
08/07/2020
4.41
 1,785,561 4.41 4.58 4.23 0 0 0
07/07/2020
4.41
 1,331,042 4.49 4.58 4.32 0 0 0
06/07/2020
4.49
 1,674,964 4.41 4.58 4.41 100 0 0.0
03/07/2020
4.41
 3,565,093 4.58 4.75 4.32 0 0 0
02/07/2020
4.58
 811,540 4.75 4.84 4.49 0 0 0
01/07/2020
4.75
 1,154,608 4.49 4.84 4.49 0 0 0
30/06/2020
4.49
 2,742,329 4.15 4.49 4.15 0 0 0
29/06/2020
4.15
 2,908,137 4.49 4.49 4.06 34,000 0 0.2
26/06/2020
4.49
 2,104,483 4.84 4.93 4.41 2,200 10,000 -0.0
25/06/2020
4.84
 1,929,805 5.01 5.01 4.67 2,000 0 0.0
24/06/2020
5.01
 1,496,057 5.01 5.36 4.93 9,400 0 0.1
23/06/2020
5.01
 6,085,903 4.93 5.36 4.93 3,000 0 0.0
22/06/2020
4.93
 8,481,016 4.49 4.93 4.49 10,000 0 0.1
19/06/2020
4.49
 801,600 4.49 4.58 4.41 3,900 0 0.0
18/06/2020
4.49
 1,106,178 4.49 4.58 4.32 4,000 0 0.0
17/06/2020
4.49
 839,500 4.58 4.58 4.41 0 0 0
16/06/2020
4.58
 1,895,346 4.41 4.58 4.41 0 0 0
15/06/2020
4.41
 8,630,621 4.84 5.01 4.41 0 0 0
12/06/2020
4.84
 1,929,407 5.18 5.18 4.67 0 0 0
11/06/2020
5.18
 4,481,642 5.27 5.70 5.01 0 0 0
10/06/2020
5.27
 1,356,734 5.36 5.44 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |