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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |