CTCP Tập đoàn MBG (mbg)

3.50
0.10
(2.94%)
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
(2025-11-05) 		0 0% 3,093,900 2,500 0.0
3.30
3.50
3.50
2 tháng
(2025-10-06) 		-0.30 -8.11% 11,329,300 10,100 0.0
3.30
4
3.50
3 tháng
(2025-09-08) 		-0.60 -15% 16,482,500 -158,500 -0.6
3.30
4
3.50
6 tháng
(2025-06-09) 		0.20 6.25% 66,839,300 1,272,500 5.1
3.10
4.60
3.50
12 tháng
(2024-12-10) 		0.10 3.03% 110,776,565 1,641,794 6.5
2.80
4.60
3.50
24 tháng
(2023-12-18) 		-0.90 -20.93% 280,135,915 2,045,614 8.4
2.80
5.50
3.50
36 tháng
(2022-12-21) 		-0.90 -20.93% 645,778,167 1,129,091 2.8
2.80
6.40
3.50
60 tháng
(2020-12-31) 		-2.22 -39.47% 1,441,108,036 2,078,151 16.0
2.80
16.54
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
4.70
 1,538,922 4.87 4.87 4.45 0 0 0
21/09/2018
4.87
 1,313,906 5.03 5.03 4.53 0 0 0
20/09/2018
5.03
 1,125,679 5.54 5.54 5.03 0 0 0
19/09/2018
5.54
 1,811,190 5.12 5.54 4.61 0 0 0
18/09/2018
5.12
 1,688,120 4.70 5.12 4.53 0 0 0
17/09/2018
4.70
 3,036,080 4.28 4.70 4.36 0 0 0
14/09/2018
4.28
 929,500 3.94 4.28 4.03 0 10,700 -0.1
13/09/2018
3.94
 669,810 3.61 3.94 3.44 0 0 0
12/09/2018
3.61
 57,700 3.78 3.78 3.52 0 0 0
11/09/2018
3.78
 433,700 3.61 3.86 3.52 0 0 0
10/09/2018
3.61
 152,900 3.69 3.69 3.36 0 0 0
07/09/2018
3.69
 760,940 3.86 3.86 3.52 0 0 0
06/09/2018
3.86
 261,160 3.94 3.94 3.69 0 0 0
05/09/2018
3.94
 668,250 3.78 3.94 3.61 0 9,000 -0.0
04/09/2018
3.78
 1,331,670 3.52 3.86 3.44 0 4,300 -0.0
31/08/2018
3.52
 93,760 3.61 3.61 3.44 0 0 0
30/08/2018
3.61
 74,020 3.69 3.69 3.44 0 0 0
29/08/2018
3.69
 305,570 3.61 3.69 3.44 0 0 0
28/08/2018
3.61
 1,251,130 3.36 3.61 3.27 0 0 0
27/08/2018
3.36
 994,055 3.10 3.36 3.02 0 0 0
24/08/2018
3.10
 43,300 3.10 3.19 3.10 0 0 0
23/08/2018
3.10
 55,700 3.27 3.27 3.10 0 0 0
22/08/2018
3.27
 74,420 3.19 3.27 3.02 0 0 0
21/08/2018
3.19
 219,830 3.27 3.27 3.02 0 0 0
20/08/2018
3.27
 483,400 3.36 3.52 3.02 0 0 0
17/08/2018
3.36
 71,500 3.44 3.44 3.27 0 0 0
16/08/2018
3.44
 113,000 3.36 3.44 3.02 0 0 0
15/08/2018
3.36
 987,110 3.10 3.36 3.02 0 0 0
14/08/2018
3.10
 462,800 3.44 3.44 3.10 0 0 0
13/08/2018
3.44
 238,710 3.36 3.44 3.02 0 0 0
10/08/2018
3.36
 176,800 3.44 3.44 3.19 0 0 0
09/08/2018
3.44
 197,800 3.27 3.44 3.27 0 0 0
08/08/2018
3.27
 2,074,500 3.02 3.27 2.94 0 0 0
07/08/2018
3.02
 1,445,260 2.77 3.02 2.77 0 0 0
06/08/2018
2.77
 78,400 2.77 2.85 2.68 0 0 0
03/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
03/08/2018
2.77
 590,600 2.47 2.77 2.52 0 0 0
02/08/2018
2.48
 391,800 2.64 2.64 2.48 0 0 0
01/08/2018
2.64
 54,400 2.72 2.72 2.56 0 0 0
31/07/2018
2.72
 114,100 2.72 2.80 2.64 0 0 0
30/07/2018
2.72
 685,700 2.72 2.88 2.64 0 0 0
27/07/2018
2.72
 589,000 2.48 2.72 2.40 0 0 0
26/07/2018
2.48
 409,600 2.72 2.72 2.48 0 0 0
25/07/2018
2.72
 400,800 2.96 2.96 2.72 0 0 0
24/07/2018
2.96
 1,317,600 3.12 3.12 2.88 0 0 0
23/07/2018
3.12
 1,282,634 2.88 3.12 2.72 0 0 0
20/07/2018
2.88
 685,100 2.80 2.88 2.56 0 0 0
19/07/2018
2.80
 1,319,340 2.88 3.12 2.80 0 0 0
18/07/2018
2.88
 2,174,210 2.64 2.88 2.64 0 330,000 -1.1
17/07/2018
2.64
 576,034 2.40 2.64 2.48 0 50,000 -0.2
16/07/2018
2.40
 1,063,290 2.24 2.40 2.32 0 50,000 -0.2
13/07/2018
2.24
 1,296,910 2.08 2.24 2.16 0 327,500 -0.9
12/07/2018
2.08
 54,200 2.08 2.08 2.08 0 0 0
11/07/2018
2.08
 3,400 2.08 2.08 2.00 0 0 0
10/07/2018
2.08
 2,000 2.08 2.08 2.08 0 0 0
09/07/2018
2.08
 13,500 2.16 2.16 2.00 0 0 0
06/07/2018
2.16
 8,100 2.08 2.16 2.08 0 0 0
05/07/2018
2.08
 49,400 2.16 2.16 2.08 0 5,900 -0.0
04/07/2018
2.16
 0 2.16 2.16 2.16 0 0 0
03/07/2018
2.16
 73,800 2.08 2.16 2.00 0 0 0
02/07/2018
2.08
 9,000 2.16 2.16 2.08 0 0 0
29/06/2018
2.16
 41,700 2.16 2.24 2.08 0 20,000 -0.1
28/06/2018
2.16
 8,700 2.16 2.16 2.08 0 8,100 -0.0
27/06/2018
2.16
 63,900 2.16 2.16 2.00 0 58,700 -0.2
26/06/2018
2.16
 156,300 2.32 2.32 2.16 0 0 0
25/06/2018
2.32
 60,700 2.32 2.32 2.24 0 0 0
22/06/2018
2.32
 80,000 2.32 2.32 2.24 0 0 0
21/06/2018
2.32
 299,000 2.16 2.32 2.24 0 29,800 -0.1
20/06/2018
2.16
 338,200 2.00 2.16 2.00 0 0 0
19/06/2018
2.00
 21,000 2.00 2.00 2.00 0 0 0
18/06/2018
2.00
 500 2.00 2.00 2.00 0 0 0
15/06/2018
2.00
 0 2.00 2.00 2.00 0 0 0
14/06/2018
2.00
 5,300 2.00 2.08 1.84 0 0 0
13/06/2018
2.00
 1,100 2.00 2.00 2.00 0 0 0
12/06/2018
2.00
 5,600 2.00 2.00 1.92 0 0 0
11/06/2018
2.00
 14,100 2.00 2.00 2.00 0 0 0
08/06/2018
2.00
 16,500 2.08 2.08 1.92 0 0 0
07/06/2018
2.08
 37,600 2.08 2.08 2.00 0 0 0
06/06/2018
2.08
 5,213 2.00 2.08 2.08 0 0 0
05/06/2018
2.00
 58,200 1.84 2.00 1.84 0 0 0
04/06/2018
1.84
 22,200 1.84 1.84 1.76 0 0 0
01/06/2018
1.84
 11,400 1.84 1.92 1.84 0 0 0
31/05/2018
1.84
 4,000 1.84 1.92 1.76 0 0 0
30/05/2018
1.84
 12,900 1.76 1.84 1.68 0 0 0
29/05/2018
1.76
 0 1.76 1.76 1.76 0 0 0
28/05/2018
1.76
 6,520 1.92 1.92 1.76 0 0 0
25/05/2018
1.92
 0 1.92 1.92 1.92 0 0 0
24/05/2018
1.92
 300 1.84 1.92 1.84 0 0 0
23/05/2018
1.84
 200 1.76 1.84 1.76 0 0 0
22/05/2018
1.76
 13,300 1.84 1.84 1.76 0 0 0
21/05/2018
1.84
 37,303 1.76 1.92 1.68 0 0 0
18/05/2018
1.76
 0 1.76 1.76 1.76 0 0 0
17/05/2018
1.76
 2,600 1.68 1.76 1.68 0 0 0
16/05/2018
1.68
 400 1.68 1.68 1.68 0 0 0
15/05/2018
1.68
 39,120 1.76 1.76 1.60 0 0 0
14/05/2018
1.76
 200 1.76 1.76 1.68 0 0 0
11/05/2018
1.76
 1,100 1.76 1.76 1.68 0 0 0
10/05/2018
1.76
 6,600 1.68 1.76 1.68 0 0 0
09/05/2018
1.68
 10,000 1.68 1.76 1.68 0 0 0
08/05/2018
1.68
 800 1.60 1.68 1.68 0 0 0
07/05/2018
1.60
 8,500 1.68 1.68 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |