CTCP Tập đoàn MBG (mbg)

2.80
0
(0%)
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
(2026-02-11) 		-0.20 -6.67% 4,719,400 -4,600 -0.0
2.70
3.10
2.80
2 tháng
(2026-01-12) 		-0.30 -9.68% 11,606,200 -22,300 -0.1
2.70
3.30
2.80
3 tháng
(2025-12-15) 		-0.50 -15.15% 15,708,500 -22,300 -0.1
2.70
3.40
2.80
6 tháng
(2025-09-15) 		-1.20 -30% 31,653,600 -148,200 -0.5
2.70
4
2.80
12 tháng
(2025-03-18) 		-0.70 -20% 102,831,000 1,207,880 4.9
2.70
4.60
2.80
24 tháng
(2024-03-25) 		-1.80 -39.13% 211,594,919 1,858,714 7.4
2.70
4.70
2.80
36 tháng
(2023-03-29) 		-2.10 -42.86% 601,272,943 832,183 1.3
2.70
6.40
2.80
60 tháng
(2021-04-08) 		-5.15 -64.78% 1,306,809,595 1,770,551 13.9
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)
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
12/11/2018
3.69
 36,640 3.78 3.78 3.52 0 0 0
09/11/2018
3.78
 29,877 3.94 3.94 3.78 0 0 0
08/11/2018
3.94
 54,500 3.94 3.94 3.78 0 0 0
07/11/2018
3.94
 104,120 3.86 3.94 3.78 0 0 0
06/11/2018
3.86
 144,700 3.86 4.03 3.78 0 0 0
05/11/2018
3.86
 394,850 3.94 3.94 3.69 0 0 0
02/11/2018
3.94
 168,300 3.78 3.94 3.78 0 0 0
01/11/2018
3.78
 24,560 4.11 4.11 3.78 0 0 0
31/10/2018
4.11
 588,398 3.78 4.11 3.86 0 0 0
30/10/2018
3.78
 53,366 4.11 4.19 3.78 0 0 0
29/10/2018
4.11
 203,880 3.94 4.11 3.86 0 0 0
26/10/2018
3.94
 35,660 4.11 4.11 3.86 0 0 0
25/10/2018
4.11
 28,211 4.19 4.19 3.94 0 0 0
24/10/2018
4.19
 9,385 4.28 4.28 4.03 0 0 0
23/10/2018
4.28
 223,020 4.28 4.28 3.86 0 0 0
22/10/2018
4.28
 34,630 4.36 4.36 4.11 0 0 0
19/10/2018
4.36
 39,245 4.28 4.36 4.11 0 0 0
18/10/2018
4.28
 141,790 4.19 4.28 4.11 0 0 0
17/10/2018
4.19
 238,961 4.19 4.28 4.11 0 0 0
16/10/2018
4.19
 83,920 4.19 4.28 3.94 0 0 0
15/10/2018
4.19
 15,980 4.28 4.28 4.03 0 0 0
12/10/2018
4.28
 172,600 4.11 4.28 3.86 0 0 0
11/10/2018
4.11
 379,090 4.53 4.53 4.11 0 300 -0.0
10/10/2018
4.53
 504,775 4.28 4.53 4.19 0 0 0
09/10/2018
4.28
 135,871 4.28 4.28 4.11 0 0 0
08/10/2018
4.28
 58,050 4.28 4.36 4.11 0 0 0
05/10/2018
4.28
 184,465 4.28 4.28 3.86 0 0 0
04/10/2018
4.28
 62,450 4.45 4.45 4.19 0 0 0
03/10/2018
4.45
 53,860 4.36 4.45 4.19 0 0 0
02/10/2018
4.36
 1,800,066 4.61 4.70 4.19 0 0 0
01/10/2018
4.61
 957,423 4.28 4.70 3.86 0 0 0
28/09/2018
4.28
 1,298,161 4.70 4.70 4.28 0 0 0
27/09/2018
4.70
 1,513,708 5.20 5.20 4.70 0 0 0
26/09/2018
5.20
 806,856 5.12 5.29 4.61 0 0 0
25/09/2018
5.12
 1,869,057 4.70 5.12 4.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |