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)
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
16/07/2019
5.54
 1,800 6.04 6.46 5.54 0 0 0
15/07/2019
6.04
 14,800 6.04 6.54 6.04 0 0 0
12/07/2019
6.04
 68,500 5.71 6.21 6.04 0 0 0
11/07/2019
5.71
 1,600 5.87 5.87 5.71 0 0 0
10/07/2019
5.87
 234,670 5.62 6.12 5.54 0 0 0
09/07/2019
5.62
 1,100 6.12 6.12 5.62 0 0 0
08/07/2019
6.12
 4,755 5.62 6.12 5.54 0 0 0
05/07/2019
5.62
 357,200 5.71 6.21 5.37 0 0 0
04/07/2019
5.71
 100 5.20 5.71 5.71 0 0 0
03/07/2019
5.20
 47,800 5.62 6.12 5.12 0 0 0
02/07/2019
5.62
 14,700 5.12 5.62 5.62 0 0 0
01/07/2019
5.12
 6,640 5.29 5.79 5.12 0 0 0
28/06/2019
5.29
 26,540 4.87 5.29 4.87 0 0 0
27/06/2019
4.87
 12,500 4.78 5.20 4.87 0 0 0
26/06/2019
4.78
 275 5.03 5.03 4.78 0 0 0
25/06/2019
5.03
 0 5.03 5.03 5.03 0 0 0
24/06/2019
5.03
 2,300 5.03 5.54 5.03 0 0 0
21/06/2019
5.03
 93,230 4.61 5.03 4.87 0 0 0
20/06/2019
4.61
 5,000 4.78 5.12 4.61 0 0 0
19/06/2019
4.78
 430 5.03 5.03 4.78 0 0 0
18/06/2019
5.03
 600 4.87 5.03 4.78 0 0 0
17/06/2019
4.87
 25,700 4.61 5.03 4.70 0 0 0
14/06/2019
4.61
 3,800 4.70 4.70 4.61 0 0 0
13/06/2019
4.70
 1,975 4.70 4.70 4.70 0 0 0
12/06/2019
4.70
 24,600 4.78 5.20 4.61 0 0 0
11/06/2019
4.78
 1,000 5.03 5.20 4.78 0 0 0
10/06/2019
5.03
 185,057 4.61 5.03 4.61 0 0 0
07/06/2019
4.61
 48,000 4.19 4.61 4.36 0 0 0
06/06/2019
4.19
 19,710 4.19 4.45 4.11 0 0 0
05/06/2019
4.19
 5,000 4.45 4.45 4.19 0 0 0
04/06/2019
4.45
 9,505 4.11 4.45 4.03 0 0 0
03/06/2019
4.11
 3,500 4.11 4.45 4.03 0 0 0
31/05/2019
4.11
 5,800 4.53 4.61 4.11 0 0 0
30/05/2019
4.53
 1,100 4.61 4.61 4.28 0 0 0
29/05/2019
4.61
 11,500 4.19 4.61 4.19 0 0 0
28/05/2019
4.19
 1,525 4.11 4.28 4.19 0 0 0
27/05/2019
4.11
 12,800 4.11 4.45 4.03 0 0 0
24/05/2019
4.11
 129,800 4.45 4.45 4.03 0 0 0
23/05/2019
4.45
 16,492 4.87 4.87 4.45 0 0 0
22/05/2019
4.87
 1,100 5.12 5.12 4.87 0 0 0
21/05/2019
5.12
 28,800 5.45 5.71 5.03 0 0 0
20/05/2019
5.45
 25,701 5.03 5.54 5.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |