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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |