CTCP Tập đoàn MBG (mbg)

4.30
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
(2024-04-19) 		0.40 10.26% 9,833,000 -33,410 -0.1
3.90
4.60
4.30
2 tháng
(2024-03-19) 		-0.10 -2.27% 25,065,454 -95,910 -0.4
3.90
4.70
4.30
3 tháng
(2024-02-19) 		-0.70 -14% 44,246,357 -79,410 -0.3
3.90
5.10
4.30
6 tháng
(2023-11-20) 		0.10 2.38% 122,091,531 169,490 0.9
3.90
5.50
4.30
12 tháng
(2023-05-24) 		-1.30 -23.21% 334,028,004 -1,067,662 -6.4
3.80
6.40
4.30
24 tháng
(2022-05-30) 		-4.95 -53.53% 595,644,614 -443,636 -2.6
3.40
9.25
4.30
36 tháng
(2021-06-03) 		-2.18 -33.65% 1,052,640,239 195,127 8.6
3.40
16.54
4.30
60 tháng
(2019-06-14) 		-0.31 -6.81% 1,654,631,326 150,233 5.4
3.40
48.66
4.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
4.20
0
 209,512 4.30 4.30 4.20 0 0 0
#102 14/12/2023
4.20
0
 904,651 4.30 4.40 4.20 0 0 0
#103 13/12/2023
4.20
-0.20
 623,722 4.40 4.40 4.20 0 0 0
#104 12/12/2023
4.40
0.10
 908,082 4.30 4.40 4.20 0 0 0
#105 11/12/2023
4.30
0
 349,735 4.30 4.40 4.20 0 1,000 -0.0
#106 08/12/2023
4.30
0
 639,472 4.30 4.40 4.30 0 0 0
#107 07/12/2023
4.30
-0.10
 1,228,286 4.40 4.40 4.20 0 0 0
#108 06/12/2023
4.40
0.20
 1,068,625 4.20 4.40 4.20 0 0 0
#109 05/12/2023
4.20
0
 729,367 4.20 4.30 4.10 0 0 0
#110 04/12/2023
4.20
0.10
 799,296 4.20 4.30 4.10 0 0 0
#111 01/12/2023
4.10
0
 548,424 4.20 4.20 4 0 0 0
#112 30/11/2023
4.10
0
 194,479 4.10 4.20 4.10 0 0 0
#113 29/11/2023
4.10
-0.10
 273,384 4.20 4.20 4.10 0 0 0
#114 28/11/2023
4.20
0.10
 687,481 4.10 4.20 4 0 0 0
#115 27/11/2023
4.10
-0.10
 618,073 4.20 4.20 4.10 0 0 0
#116 24/11/2023
4.20
0
 1,062,182 4.20 4.30 4 0 0 0
#117 23/11/2023
4.20
0
 1,080,633 4.20 4.40 4.20 0 0 0
#118 22/11/2023
4.20
-0.10
 433,871 4.30 4.30 4.20 58,000 0 0.2
#119 21/11/2023
4.30
0.10
 181,701 4.20 4.30 4.20 0 0 0
#120 20/11/2023
4.20
-0.10
 904,938 4.30 4.30 4.10 0 0 0
#121 17/11/2023
4.30
-0.10
 1,144,907 4.40 4.50 4.20 0 12,875 -0.1
#122 16/11/2023
4.40
0.10
 552,058 4.30 4.40 4.20 0 0 0
#123 15/11/2023
4.30
0
 1,767,419 4.30 4.50 4.30 0 0 0
#124 14/11/2023
4.30
0
 738,400 4.30 4.40 4.20 0 0 0
#125 13/11/2023
4.30
0.10
 1,461,667 4.20 4.40 4.20 0 0 0
#126 10/11/2023
4.20
0
 1,267,967 4.20 4.30 4.10 0 0 0
#127 09/11/2023
4.20
0.10
 1,883,988 4.10 4.40 4.10 0 0 0
#128 08/11/2023
4.10
0.20
 1,132,761 4 4.20 3.90 0 0 0
#129 07/11/2023
3.90
-0.10
 234,787 4 4 3.90 0 0 0
#130 06/11/2023
4
0
 601,284 4 4.10 3.90 0 0 0
#131 03/11/2023
4
-0.10
 859,900 4.10 4.20 3.90 0 0 0
#132 02/11/2023
4.10
0.30
 1,077,200 3.80 4.10 3.80 0 0 0
#133 01/11/2023
3.80
0
 717,400 3.80 3.90 3.70 0 0 0
#134 31/10/2023
3.80
-0.10
 512,800 3.90 4 3.80 0 0 0
#135 30/10/2023
3.90
-0.10
 411,500 4 4 3.90 0 0 0
#136 27/10/2023
4
0
 449,900 4 4.10 3.90 0 0 0
#137 26/10/2023
4
-0.30
 1,987,400 4.30 4.30 3.90 0 0 0
#138 25/10/2023
4.30
0
 437,600 4.30 4.40 4.30 0 0 0
#139 24/10/2023
4.30
0
 413,500 4.30 4.40 4.20 0 0 0
#140 23/10/2023
4.30
0
 459,300 4.30 4.40 4.20 0 0 0
#141 20/10/2023
4.30
0.10
 638,200 4.20 4.30 4.10 0 0 0
#142 19/10/2023
4.20
-0.10
 909,700 4.30 4.30 4.10 0 0 0
#143 18/10/2023
4.30
-0.10
 1,466,500 4.40 4.50 4.10 0 0 0
#144 17/10/2023
4.40
-0.10
 398,500 4.50 4.60 4.40 0 0 0
#145 16/10/2023
4.50
0
 579,500 4.50 4.60 4.40 0 0 0
#146 13/10/2023
4.50
-0.10
 602,700 4.60 4.60 4.40 0 0 0
#147 12/10/2023
4.60
0
 897,300 4.60 4.70 4.50 0 0 0
#148 11/10/2023
4.60
0.10
 381,200 4.50 4.60 4.50 0 0 0
#149 10/10/2023
4.50
0.10
 982,900 4.40 4.60 4.40 0 0 0
#150 09/10/2023
4.40
0
 427,700 4.40 4.50 4.40 0 0 0
#151 06/10/2023
4.40
0
 431,200 4.40 4.50 4.30 0 0 0
#152 05/10/2023
4.40
-0.10
 450,900 4.50 4.60 4.40 0 0 0
#153 04/10/2023
4.50
0.20
 547,600 4.30 4.50 4.20 1,000 0 0.0
#154 03/10/2023
4.30
-0.30
 1,281,500 4.60 4.60 4.30 0 500 -0.0
#155 02/10/2023
4.60
0
 687,900 4.60 4.70 4.50 0 0 0
#156 29/09/2023
4.60
0.10
 658,200 4.50 4.70 4.50 0 0 0
#157 28/09/2023
4.50
-0.10
 508,400 4.60 4.70 4.40 0 0 0
#158 27/09/2023
4.60
0.30
 1,472,000 4.30 4.60 4.20 5,000 0 0.0
#159 26/09/2023
4.30
-0.40
 2,462,800 4.70 4.80 4.30 400 0 0.0
#160 25/09/2023
4.70
-0.50
 1,420,400 5.20 5.30 4.70 300 0 0.0
#161 22/09/2023
5.20
-0.30
 1,490,300 5.50 5.50 5.10 0 1,000 -0.0
#162 21/09/2023
5.50
0.20
 992,400 5.30 5.50 5.30 0 0 0
#163 20/09/2023
5.30
0
 758,300 5.30 5.40 5.30 300 200 0.0
#164 19/09/2023
5.30
0
 859,200 5.30 5.40 5.20 0 0 0
#165 18/09/2023
5.30
-0.10
 525,800 5.40 5.40 5.30 0 0 0
#166 15/09/2023
5.40
0
 789,300 5.40 5.50 5.30 0 0 0
#167 14/09/2023
5.40
-0.10
 916,000 5.50 5.50 5.30 1,000 0 0.0
#168 13/09/2023
5.50
-0.10
 1,782,300 5.60 5.60 5.40 0 3,000 -0.0
#169 12/09/2023
5.60
0.10
 1,070,100 5.50 5.60 5.40 0 0 0
#170 11/09/2023
5.50
-0.20
 1,753,300 5.70 5.80 5.40 0 100 -0.0
#171 08/09/2023
5.70
0.10
 1,548,700 5.60 5.80 5.50 0 0 0
#172 07/09/2023
5.60
0
 1,917,700 5.60 5.70 5.50 0 1,000 -0.0
#173 06/09/2023
5.60
0
 1,184,600 5.60 5.70 5.50 0 200 -0.0
#174 05/09/2023
5.60
0.10
 1,882,400 5.50 5.70 5.50 0 1,600 -0.0
#175 31/08/2023
5.50
0.10
 765,300 5.40 5.50 5.40 0 0 0
#176 30/08/2023
5.40
0
 1,316,800 5.40 5.50 5.30 3,700 0 0.0
#177 29/08/2023
5.40
0
 1,459,800 5.40 5.50 5.30 0 0 0
#178 28/08/2023
5.40
0.10
 666,900 5.30 5.50 5.30 0 0 0
#179 25/08/2023
5.30
-0.10
 1,379,400 5.40 5.50 5.30 0 0 0
#180 24/08/2023
5.40
0.10
 770,400 5.30 5.40 5.20 0 0 0
#181 23/08/2023
5.30
-0.10
 1,127,000 5.40 5.50 5.30 0 0 0
#182 22/08/2023
5.40
0.10
 1,490,500 5.30 5.40 5.10 200 10,000 -0.1
#183 21/08/2023
5.30
-0.10
 2,731,600 5.40 5.50 5.20 0 20,700 -0.1
#184 18/08/2023
5.40
-0.50
 6,309,700 5.90 5.90 5.40 100 0 0.0
#185 17/08/2023
5.90
-0.20
 1,886,200 6.10 6.20 5.90 0 1,000 -0.0
#186 16/08/2023
6.10
0
 1,845,100 6.10 6.20 6 500 0 0.0
#187 15/08/2023
6.10
0
 2,014,000 6.10 6.30 6.10 0 0 0
#188 14/08/2023
6.10
0
 2,264,600 6.10 6.20 6 0 211,200 -1.3
#189 11/08/2023
6.10
0
 2,467,500 6.10 6.20 5.90 0 0 0
#190 10/08/2023
6.10
-0.20
 3,998,600 6.30 6.40 6 0 0 0
#191 09/08/2023
6.30
0.10
 4,374,200 6.20 6.40 6.10 0 49 -0.0
#192 08/08/2023
6.20
0.20
 8,025,900 6 6.50 5.90 0 211,138 -1.3
#193 07/08/2023
6
0.10
 2,466,300 5.90 6 5.80 0 56,000 -0.3
#194 04/08/2023
5.90
0.10
 2,739,200 5.80 6 5.80 0 150,900 -0.9
#195 03/08/2023
5.80
-0.10
 1,731,400 5.90 6 5.80 50,000 547,600 -2.9
#196 02/08/2023
5.90
0
 3,041,800 5.90 6 5.80 0 18,000 -0.1
#197 01/08/2023
5.90
-0.20
 3,648,700 6.10 6.20 5.90 0 700 -0.0
#198 31/07/2023
6.10
0.10
 3,119,000 6 6.20 5.90 0 0 0
#199 28/07/2023
6
0
 2,869,900 6 6.10 5.90 0 34,000 -0.2
#200 27/07/2023
6
0.10
 2,904,100 5.90 6 5.80 30,700 20,000 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc