CTCP Tập đoàn MBG (mbg)

3.10
-0.10
(-3.12%)
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
(2025-12-29) 		0 0% 5,600,600 16,800 0.0
3
3.30
3.10
2 tháng
(2025-12-01) 		-0.30 -8.57% 9,887,100 -2,400 -0.0
3
3.50
3.10
3 tháng
(2025-10-30) 		-0.40 -11.11% 13,788,300 -2,400 -0.0
3
3.60
3.10
6 tháng
(2025-08-01) 		-0.80 -20% 50,689,600 66,600 0.3
3
4.60
3.10
12 tháng
(2025-02-03) 		-0.10 -3.03% 109,758,690 1,648,980 6.5
2.80
4.60
3.10
24 tháng
(2024-02-15) 		-1.70 -34.69% 225,984,426 1,851,614 7.4
2.80
5.10
3.10
36 tháng
(2023-02-13) 		-1.70 -34.69% 623,921,389 1,231,080 3.1
2.80
6.40
3.10
60 tháng
(2021-02-23) 		-3.28 -50.63% 1,370,364,400 1,587,651 12.3
2.80
16.54
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2019
3.44
 133,778 3.44 3.78 3.44 0 0 0
09/04/2019
3.44
 71,200 3.19 3.44 3.19 0 0 0
08/04/2019
3.19
 101,440 3.52 3.86 3.19 0 0 0
05/04/2019
3.52
 5,700 3.52 3.61 3.52 0 0 0
04/04/2019
3.52
 0 3.52 3.52 3.52 0 0 0
03/04/2019
3.52
 4,100 3.78 3.86 3.52 0 0 0
02/04/2019
3.78
 84,700 3.44 3.78 3.52 0 0 0
01/04/2019
3.44
 6,500 3.44 3.44 3.44 0 0 0
29/03/2019
3.44
 5,900 3.44 3.52 3.44 0 0 0
28/03/2019
3.44
 7,000 3.44 3.52 3.44 0 0 0
27/03/2019
3.44
 246,600 3.61 3.61 3.44 0 0 0
26/03/2019
3.61
 5,645 3.61 3.61 3.61 0 0 0
25/03/2019
3.61
 51,000 3.61 3.61 3.61 0 0 0
22/03/2019
3.61
 102,300 3.61 3.69 3.52 0 0 0
21/03/2019
3.61
 67,700 3.78 3.78 3.52 0 0 0
20/03/2019
3.78
 2,200 3.78 3.86 3.69 0 0 0
19/03/2019
3.78
 51,500 3.78 4.11 3.78 0 0 0
18/03/2019
3.78
 501,427 3.44 3.78 3.52 0 0 0
15/03/2019
3.44
 300 3.44 3.44 3.44 0 0 0
14/03/2019
3.44
 41,000 3.44 3.52 3.44 0 0 0
13/03/2019
3.44
 300 3.44 3.44 3.44 0 0 0
12/03/2019
3.44
 1,135 3.44 3.44 3.44 0 0 0
11/03/2019
3.44
 6,250 3.52 3.52 3.36 0 0 0
08/03/2019
3.52
 2,500 3.52 3.52 3.36 0 0 0
07/03/2019
3.52
 1,100 3.52 3.52 3.36 0 0 0
06/03/2019
3.52
 5,300 3.52 3.52 3.36 0 0 0
05/03/2019
3.52
 9,463 3.52 3.52 3.44 0 0 0
04/03/2019
3.52
 42,900 3.36 3.52 3.19 0 0 0
01/03/2019
3.36
 3,900 3.36 3.36 3.36 0 0 0
28/02/2019
3.36
 4,100 3.36 3.36 3.36 0 0 0
27/02/2019
3.36
 0 3.36 3.36 3.36 0 0 0
26/02/2019
3.36
 26,700 3.44 3.69 3.36 0 0 0
25/02/2019
3.44
 30,100 3.44 3.44 3.36 0 0 0
22/02/2019
3.44
 178,265 3.36 3.61 3.44 0 0 0
21/02/2019
3.36
 5,600 3.52 3.52 3.36 0 0 0
20/02/2019
3.52
 3,740 3.44 3.52 3.44 0 0 0
19/02/2019
3.44
 10,465 3.52 3.52 3.36 0 0 0
18/02/2019
3.52
 75,400 3.52 3.52 3.52 0 0 0
15/02/2019
3.52
 344,706 3.27 3.52 3.27 0 0 0
14/02/2019
3.27
 129,800 3.44 3.52 3.27 0 0 0
13/02/2019
3.44
 29,605 3.52 3.52 3.44 0 0 0
12/02/2019
3.52
 117,205 3.44 3.52 3.44 0 0 0
11/02/2019
3.44
 262,800 3.27 3.52 3.27 0 0 0
01/02/2019
3.27
 7,185 3.36 3.36 3.10 0 0 0
31/01/2019
3.36
 12,300 3.36 3.36 3.10 0 0 0
30/01/2019
3.36
 66,200 3.36 3.36 3.02 0 0 0
29/01/2019
3.36
 10,100 3.36 3.36 3.36 0 0 0
28/01/2019
3.36
 0 3.36 3.36 3.36 0 0 0
25/01/2019
3.36
 10,100 3.27 3.36 3.19 0 0 0
24/01/2019
3.27
 2,100 3.44 3.44 3.27 0 0 0
23/01/2019
3.44
 2,200 3.36 3.44 3.36 0 0 0
22/01/2019
3.36
 4,500 3.44 3.44 3.36 0 0 0
21/01/2019
3.44
 9,800 3.44 3.44 3.44 0 0 0
18/01/2019
3.44
 1,700 3.36 3.44 3.36 0 0 0
17/01/2019
3.36
 2,200 3.44 3.52 3.36 0 0 0
16/01/2019
3.44
 29,100 3.61 3.61 3.36 0 0 0
15/01/2019
3.61
 137,204 3.36 3.61 3.44 0 0 0
14/01/2019
3.36
 46,796 3.61 3.61 3.36 0 0 0
11/01/2019
3.61
 310,335 3.61 3.86 3.44 0 0 0
10/01/2019
3.61
 44,400 3.61 3.61 3.44 0 0 0
09/01/2019
3.61
 549,450 3.36 3.69 3.36 0 0 0
08/01/2019
3.36
 28,700 3.36 3.44 3.36 0 0 0
07/01/2019
3.36
 480,705 3.19 3.44 3.19 0 0 0
04/01/2019
3.19
 54,600 3.19 3.19 2.94 0 0 0
03/01/2019
3.19
 37,500 3.19 3.19 2.94 0 0 0
02/01/2019
3.19
 3,005 3.36 3.36 3.19 0 0 0
28/12/2018
3.36
 1,200 3.36 3.36 3.27 0 0 0
27/12/2018
3.36
 39,800 3.27 3.36 3.27 0 0 0
26/12/2018
3.27
 63,800 3.27 3.27 3.27 0 0 0
25/12/2018
3.27
 5,000 3.36 3.36 3.27 0 0 0
24/12/2018
3.36
 65,600 3.27 3.36 3.27 0 0 0
21/12/2018
3.27
 123,728 3.36 3.61 3.19 0 0 0
20/12/2018
3.36
 75,600 3.10 3.36 3.19 0 0 0
19/12/2018
3.10
 48,300 3.19 3.36 3.10 0 0 0
18/12/2018
3.19
 40,300 3.36 3.36 3.19 0 0 0
17/12/2018
3.36
 9,828 3.61 3.61 3.27 0 0 0
14/12/2018
3.61
 4,700 3.52 3.61 3.52 0 0 0
13/12/2018
3.52
 14,510 3.61 3.61 3.36 0 0 0
12/12/2018
3.61
 23,348 3.52 3.61 3.44 0 0 0
11/12/2018
3.52
 9,100 3.78 3.78 3.52 0 0 0
10/12/2018
3.78
 15,432 3.69 3.78 3.69 0 0 0
07/12/2018
3.69
 532,598 3.36 3.69 3.27 0 0 0
06/12/2018
3.36
 26,345 3.36 3.36 3.27 0 0 0
05/12/2018
3.36
 39,100 3.36 3.36 3.27 0 0 0
04/12/2018
3.36
 38,605 3.27 3.36 3.27 0 0 0
03/12/2018
3.27
 28,700 3.27 3.27 3.27 0 0 0
30/11/2018
3.27
 1,400 3.19 3.27 3.19 0 0 0
29/11/2018
3.19
 158,550 3.19 3.27 2.94 0 0 0
28/11/2018
3.19
 16,560 3.27 3.36 3.10 0 0 0
27/11/2018
3.27
 117,795 3.61 3.61 3.27 0 0 0
26/11/2018
3.61
 12,400 3.78 3.78 3.61 0 0 0
23/11/2018
3.78
 19,500 3.78 3.78 3.61 0 0 0
22/11/2018
3.78
 25,240 3.78 3.78 3.61 0 0 0
21/11/2018
3.78
 39,720 3.69 3.78 3.61 0 0 0
20/11/2018
3.69
 114,950 3.78 3.78 3.52 0 0 0
19/11/2018
3.78
 36,978 3.78 3.78 3.61 0 0 0
16/11/2018
3.78
 36,400 3.78 3.94 3.69 0 0 0
15/11/2018
3.78
 538,015 3.44 3.78 3.44 0 0 0
14/11/2018
3.44
 152,550 3.61 3.61 3.44 0 0 0
13/11/2018
3.61
 23,900 3.69 3.69 3.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |