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)
09/01/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |