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)
09/06/2020
5.36
 7,123,117 5.62 5.70 5.10 200 0 0.0
08/06/2020
5.62
 4,031,338 5.44 5.79 5.18 2,000 0 0.0
05/06/2020
5.44
 560,299 5.44 5.44 5.01 200 0 0.0
04/06/2020
5.44
 3,739,699 5.79 5.79 5.27 700 0 0.0
03/06/2020
5.79
 2,420,042 5.70 6.14 5.44 700 0 0.0
02/06/2020
5.70
 3,141,571 5.18 5.70 4.93 0 0 0
01/06/2020
5.18
 1,507,155 5.44 5.44 5.01 0 0 0
29/05/2020
5.44
 602,464 5.53 5.62 5.18 0 0 0
28/05/2020
5.53
 789,515 5.44 5.70 5.18 0 0 0
27/05/2020
5.44
 2,325,097 6.05 6.05 5.44 0 0 0
26/05/2020
6.05
 3,187,938 6.48 6.65 5.88 0 0 0
25/05/2020
6.48
 2,158,183 6.31 6.83 5.96 0 0 0
22/05/2020
6.31
 10,740,908 7.00 7.60 6.31 0 0 0
21/05/2020
7.00
 823,020 6.91 7.17 6.65 0 0 0
20/05/2020
6.91
 693,534 7.00 7.00 6.74 0 0 0
19/05/2020
7.00
 786,230 6.91 7.09 6.74 0 0 0
18/05/2020
6.91
 231,210 7.09 7.17 6.83 0 0 0
15/05/2020
7.09
 1,143,600 7.35 7.35 6.91 0 0 0
14/05/2020
7.35
 1,126,810 7.17 7.43 6.91 0 0 0
13/05/2020
7.17
 1,791,460 7.78 7.78 7.00 0 0 0
12/05/2020
7.78
 3,164,854 7.09 7.78 6.91 0 0 0
11/05/2020
7.09
 347,840 7.09 7.17 6.91 0 0 0
08/05/2020
7.09
 664,271 7.35 7.43 6.91 0 0 0
07/05/2020
7.35
 492,822 7.17 7.60 7.09 0 0 0
06/05/2020
7.17
 441,950 7.17 7.52 6.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |