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)
03/05/2018
1.68
 15,100 1.76 1.76 1.60 0 0 0
02/05/2018
1.76
 1,700 1.76 1.76 1.68 0 0 0
27/04/2018
1.76
 9,500 1.76 1.76 1.60 0 0 0
26/04/2018
1.76
 1,203 1.76 1.76 1.76 0 0 0
24/04/2018
1.76
 10,200 1.76 1.84 1.76 0 0 0
23/04/2018
1.76
 300 1.84 1.92 1.76 0 0 0
20/04/2018
1.84
 0 1.84 1.84 1.84 0 0 0
19/04/2018
1.84
 4,423 1.92 1.92 1.84 0 23 -0.0
18/04/2018
1.92
 100 1.92 1.92 1.92 0 0 0
17/04/2018
1.92
 107 1.84 1.92 1.92 0 7 -0.0
16/04/2018
1.84
 1,100 1.92 1.92 1.84 0 0 0
13/04/2018
1.92
 2,400 1.92 1.92 1.76 0 0 0
12/04/2018
1.92
 100 1.92 1.92 1.92 0 0 0
11/04/2018
1.92
 17,500 1.92 1.92 1.84 0 0 0
10/04/2018
1.92
 16,440 2.00 2.00 1.92 0 0 0
09/04/2018
2.00
 150 2.00 2.00 2.00 0 0 0
06/04/2018
2.00
 10,600 1.92 2.08 2.00 0 0 0
05/04/2018
1.92
 12,600 2.00 2.00 1.92 0 0 0
04/04/2018
2.00
 22,100 2.00 2.00 1.92 0 0 0
03/04/2018
2.00
 50,600 2.00 2.00 2.00 0 0 0
02/04/2018
2.00
 27,200 2.00 2.00 2.00 0 0 0
30/03/2018
2.00
 12,200 2.00 2.00 2.00 0 0 0
29/03/2018
2.00
 200 2.00 2.08 2.00 0 0 0
28/03/2018
2.00
 34,200 2.08 2.08 2.00 0 0 0
27/03/2018
2.08
 2,400 2.16 2.16 2.08 0 0 0
26/03/2018
2.16
 8,700 2.08 2.16 2.00 0 0 0
23/03/2018
2.08
 200 2.08 2.08 2.08 0 0 0
22/03/2018
2.08
 110 2.08 2.08 2.08 0 0 0
21/03/2018
2.08
 100 2.08 2.08 2.08 0 0 0
20/03/2018
2.08
 3,300 2.08 2.08 2.08 0 0 0
19/03/2018
2.08
 12,400 2.16 2.16 2.08 0 0 0
16/03/2018
2.16
 100 2.16 2.16 2.16 0 0 0
15/03/2018
2.16
 5,400 2.16 2.24 2.16 0 0 0
14/03/2018
2.16
 14,500 2.08 2.24 2.16 0 0 0
13/03/2018
2.08
 15,000 2.16 2.16 2.08 0 0 0
12/03/2018
2.16
 25,000 2.08 2.16 2.08 0 0 0
09/03/2018
2.08
 5,500 2.08 2.08 2.08 0 0 0
08/03/2018
2.08
 18,900 2.16 2.16 2.08 0 0 0
07/03/2018
2.16
 10,300 2.08 2.16 2.16 0 0 0
06/03/2018
2.08
 18,100 2.08 2.08 2.08 0 0 0
05/03/2018
2.08
 20,800 2.16 2.16 2.08 0 0 0
02/03/2018
2.16
 1,100 2.08 2.16 2.08 0 0 0
01/03/2018
2.08
 55,500 2.00 2.08 2.08 0 0 0
28/02/2018
2.00
 52,200 2.08 2.08 2.00 0 0 0
27/02/2018
2.08
 20,000 2.16 2.16 2.08 0 0 0
26/02/2018
2.16
 500 2.08 2.16 2.08 0 0 0
23/02/2018
2.08
 36,700 2.08 2.08 2.08 0 5,600 -0.0
22/02/2018
2.08
 281,700 2.08 2.08 2.08 0 279,100 -0.7
21/02/2018
2.08
 108,800 2.16 2.16 2.08 0 90,100 -0.2
13/02/2018
2.16
 1,400 2.08 2.16 2.08 0 0 0
12/02/2018
2.08
 5,700 2.00 2.08 2.08 0 2,200 -0.0
09/02/2018
2.00
 50,500 2.16 2.16 2.00 0 100 -0.0
08/02/2018
2.16
 200 2.16 2.16 2.08 0 0 0
07/02/2018
2.16
 24,600 2.00 2.16 2.08 0 0 0
06/02/2018
2.00
 82,320 2.16 2.16 2.00 0 400 -0.0
05/02/2018
2.16
 3,400 2.32 2.32 2.16 0 300 -0.0
02/02/2018
2.32
 4,600 2.32 2.32 2.24 0 0 0
01/02/2018
2.32
 32,800 2.24 2.32 2.16 0 0 0
31/01/2018
2.24
 88,100 2.32 2.32 2.16 0 0 0
30/01/2018
2.32
 30,200 2.32 2.40 2.16 0 0 0
29/01/2018
2.32
 32,700 2.24 2.40 2.32 0 0 0
26/01/2018
2.24
 24,800 2.24 2.40 2.24 0 0 0
25/01/2018
2.24
 26,600 2.40 2.40 2.24 0 5,000 -0.0
24/01/2018
2.40
 15,400 2.40 2.48 2.40 0 0 0
23/01/2018
2.40
 14,000 2.48 2.48 2.40 0 0 0
22/01/2018
2.48
 11,400 2.64 2.64 2.48 0 0 0
19/01/2018
2.64
 14,600 2.64 2.64 2.48 0 0 0
18/01/2018
2.64
 5,800 2.48 2.64 2.48 0 0 0
17/01/2018
2.48
 35,600 2.64 2.72 2.48 0 0 0
16/01/2018
2.64
 39,900 2.48 2.64 2.48 0 0 0
15/01/2018
2.48
 41,920 2.56 2.64 2.40 0 0 0
12/01/2018
2.56
 47,540 2.64 2.64 2.40 0 0 0
11/01/2018
2.64
 83,840 2.56 2.64 2.40 0 0 0
10/01/2018
2.56
 90,800 2.80 2.80 2.56 0 0 0
09/01/2018
2.80
 187,200 2.72 2.96 2.80 0 0 0
08/01/2018
2.72
 123,500 2.48 2.72 2.40 0 0 0
05/01/2018
2.48
 98,213 2.32 2.48 2.40 0 0 0
04/01/2018
2.32
 7,800 2.32 2.40 2.24 0 0 0
03/01/2018
2.32
 12,410 2.32 2.40 2.24 0 0 0
02/01/2018
2.32
 35,417 2.32 2.32 2.24 0 0 0
29/12/2017
2.32
 800 2.32 2.32 2.24 0 0 0
28/12/2017
2.32
 12,900 2.32 2.32 2.32 0 3,300 -0.0
27/12/2017
2.32
 14,300 2.40 2.40 2.32 0 0 0
26/12/2017
2.40
 138,650 2.24 2.40 2.24 0 0 0
25/12/2017
2.24
 17,900 2.32 2.32 2.24 0 0 0
22/12/2017
2.32
 7,200 2.32 2.32 2.24 0 0 0
21/12/2017
2.32
 30,100 2.32 2.32 2.24 0 0 0
20/12/2017
2.32
 70,300 2.32 2.32 2.24 0 0 0
19/12/2017
2.32
 54,600 2.24 2.32 2.24 0 0 0
18/12/2017
2.24
 67,200 2.32 2.32 2.24 0 0 0
15/12/2017
2.32
 5,100 2.24 2.32 2.16 0 0 0
14/12/2017
2.24
 11,000 2.32 2.32 2.24 0 0 0
13/12/2017
2.32
 11,200 2.32 2.32 2.24 0 0 0
12/12/2017
2.32
 20,200 2.32 2.32 2.24 0 0 0
11/12/2017
2.32
 20,100 2.32 2.32 2.24 0 0 0
08/12/2017
2.32
 17,000 2.24 2.32 2.24 0 0 0
07/12/2017
2.24
 40,020 2.24 2.24 2.16 0 0 0
06/12/2017
2.24
 10,900 2.32 2.32 2.24 0 0 0
05/12/2017
2.32
 23,000 2.32 2.32 2.24 0 0 0
04/12/2017
2.32
 2,400 2.24 2.32 2.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |