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)
04/12/2019
30.04
 587,105 27.35 30.04 27.60 0 0 0
03/12/2019
27.35
 316,033 24.92 27.35 22.74 0 0 0
02/12/2019
24.92
 278,845 27.69 28.02 24.92 0 0 0
29/11/2019
27.69
 135,110 30.71 32.30 27.69 0 0 0
28/11/2019
30.71
 200,780 34.06 34.48 30.71 0 0 0
27/11/2019
34.06
 254,525 37.84 37.84 34.06 0 0 0
26/11/2019
37.84
 630,300 34.73 37.92 31.29 0 0 0
25/11/2019
34.73
 500,230 31.63 34.73 32.30 0 0 0
22/11/2019
31.63
 1,033,943 28.78 31.63 25.92 0 105,700 -3.3
21/11/2019
28.78
 152,001 31.97 31.97 28.78 0 0 0
20/11/2019
31.97
 93,916 35.49 35.49 31.97 0 0 0
19/11/2019
35.49
 2,105 39.43 39.43 35.49 0 0 0
18/11/2019
39.43
 169,910 43.79 44.80 39.43 0 0 0
15/11/2019
43.79
 488,030 48.66 53.53 43.79 0 0 0
14/11/2019
48.66
 474,521 45.22 48.83 45.22 0 0 0
13/11/2019
45.22
 297,830 42.79 45.22 42.79 0 0 0
12/11/2019
42.79
 243,701 40.61 42.79 40.69 0 0 0
11/11/2019
40.61
 209,591 38.93 40.86 39.01 0 0 0
08/11/2019
38.93
 221,612 38.01 39.52 37.84 0 0 0
07/11/2019
38.01
 359,218 35.24 38.76 35.32 0 0 0
06/11/2019
35.24
 138,500 34.23 35.24 33.98 0 0 0
05/11/2019
34.23
 271,170 35.99 36.08 32.47 0 0 0
04/11/2019
35.99
 108,900 35.49 36.33 35.32 0 0 0
01/11/2019
35.49
 361,186 33.73 35.82 33.56 0 0 0
31/10/2019
33.73
 418,900 36.50 36.75 32.89 0 0 0
30/10/2019
36.50
 227,590 36.92 37.50 35.24 0 0 0
29/10/2019
36.92
 325,526 36.33 37.75 36.24 0 0 0
28/10/2019
36.33
 330,170 34.40 37.08 34.40 0 5,000 -0.2
25/10/2019
34.40
 504,733 31.88 35.07 31.63 0 0 0
24/10/2019
31.88
 261,590 33.64 33.89 31.88 0 0 0
23/10/2019
33.64
 290,920 35.49 36.16 32.38 0 0 0
22/10/2019
35.49
 584,530 32.30 35.49 31.46 0 0 0
21/10/2019
32.30
 243,639 31.88 33.73 31.46 0 0 0
18/10/2019
31.88
 600,984 29.03 31.88 28.69 0 0 0
17/10/2019
29.03
 334,040 26.43 29.03 26.01 0 0 0
16/10/2019
26.43
 201,600 27.10 27.10 26.09 0 0 0
15/10/2019
27.10
 259,300 26.76 27.27 26.09 0 0 0
14/10/2019
26.76
 236,400 26.26 27.10 25.92 0 0 0
11/10/2019
26.26
 213,685 26.85 27.27 26.01 0 0 0
10/10/2019
26.85
 265,766 27.94 28.53 26.43 0 0 0
09/10/2019
27.94
 356,316 27.27 28.44 26.09 0 0 0
08/10/2019
27.27
 331,700 26.60 27.60 25.51 0 0 0
07/10/2019
26.60
 397,200 27.02 27.52 25.59 0 0 0
04/10/2019
27.02
 354,710 28.36 28.78 26.85 0 0 0
03/10/2019
28.36
 302,714 29.78 30.29 27.69 0 0 0
02/10/2019
29.78
 396,333 29.03 31.88 28.27 0 0 0
01/10/2019
29.03
 42,111 26.43 29.03 25.76 0 0 0
30/09/2019
26.43
 29,812 24.41 26.85 24.50 0 94 -0.0
27/09/2019
24.41
 32,020 22.23 24.41 21.39 0 0 0
26/09/2019
22.23
 18,850 22.23 22.65 21.98 0 0 0
25/09/2019
22.23
 38,260 21.23 23.32 20.97 0 0 0
24/09/2019
21.23
 17,265 19.30 21.23 19.13 0 0 0
23/09/2019
19.30
 21,600 18.46 20.14 18.04 0 0 0
20/09/2019
18.46
 31,960 19.80 21.56 18.46 0 0 0
19/09/2019
19.80
 32,500 18.04 19.80 17.87 0 0 0
18/09/2019
18.04
 40,500 18.63 20.14 18.04 0 0 0
17/09/2019
18.63
 22,500 16.95 18.63 16.36 0 0 0
16/09/2019
16.95
 40,105 15.44 16.95 15.10 0 0 0
13/09/2019
15.44
 37,000 14.09 15.44 14.09 0 0 0
12/09/2019
14.09
 41,700 14.77 14.77 14.01 0 0 0
11/09/2019
14.77
 36,010 14.43 14.77 14.68 0 0 0
10/09/2019
14.43
 16,900 14.18 15.52 14.43 0 0 0
09/09/2019
14.18
 27,850 12.92 14.18 14.18 0 0 0
06/09/2019
12.92
 34,050 11.75 12.92 12.17 0 0 0
05/09/2019
11.75
 22,900 11.41 11.75 11.49 0 0 0
04/09/2019
11.41
 31,500 10.40 11.41 10.40 0 0 0
03/09/2019
10.40
 125,241 11.49 12.58 10.40 0 0 0
30/08/2019
11.49
 53,900 10.49 11.49 11.49 0 0 0
29/08/2019
10.49
 42,800 9.56 10.49 10.32 0 0 0
28/08/2019
9.56
 45,200 8.73 9.56 9.56 0 0 0
27/08/2019
8.73
 53,300 9.65 9.65 8.73 0 0 0
26/08/2019
9.65
 33,650 10.66 11.66 9.65 0 0 0
23/08/2019
10.66
 71,169 11.83 13.00 10.66 0 0 0
22/08/2019
11.83
 32,000 10.82 11.83 11.83 0 0 0
21/08/2019
10.82
 46,434 9.90 10.82 10.07 0 0 0
20/08/2019
9.90
 54,500 9.06 9.90 9.06 0 0 0
19/08/2019
9.06
 51,600 8.31 9.06 8.22 0 0 0
16/08/2019
8.31
 50,900 9.06 9.90 8.31 0 0 0
15/08/2019
9.06
 186,700 8.31 9.06 7.55 0 0 0
14/08/2019
8.31
 8,200 7.55 8.31 8.31 0 0 0
13/08/2019
7.55
 5,500 6.88 7.55 7.13 0 1,200 -0.0
12/08/2019
6.88
 0 6.88 6.88 6.88 0 0 0
09/08/2019
6.88
 100 6.29 6.88 6.88 0 0 0
08/08/2019
6.29
 8,500 6.38 6.96 6.29 0 0 0
07/08/2019
6.38
 1,407 6.88 6.88 6.21 0 0 0
06/08/2019
6.88
 39,100 6.29 6.88 6.12 0 0 0
05/08/2019
6.29
 200 6.71 6.71 6.29 0 0 0
02/08/2019
6.71
 76,400 6.12 6.71 6.12 0 0 0
01/08/2019
6.12
 7,100 6.04 6.63 6.12 0 0 0
31/07/2019
6.04
 1,800 6.21 6.29 6.04 0 0 0
30/07/2019
6.21
 100 6.54 6.54 6.21 0 0 0
29/07/2019
6.54
 1,700 7.22 7.30 6.54 0 0 0
26/07/2019
7.22
 5,000 6.63 7.22 6.71 0 0 0
25/07/2019
6.63
 11,200 6.04 6.63 6.46 0 0 0
24/07/2019
6.04
 8,000 5.54 6.04 6.04 0 0 0
23/07/2019
5.54
 7,200 5.87 6.46 5.54 0 0 0
22/07/2019
5.87
 24,300 5.96 6.54 5.87 0 0 0
19/07/2019
5.96
 9,200 5.79 6.29 5.96 0 0 0
18/07/2019
5.79
 2,300 6.04 6.63 5.79 0 0 0
17/07/2019
6.04
 2,400 5.54 6.04 6.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |