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
(2025-11-04) 		0.10 2.94% 3,186,200 1,500 0.0
3.30
3.50
3.40
2 tháng
(2025-10-06) 		-0.20 -5.41% 11,012,300 9,100 0.0
3.30
4
3.40
3 tháng
(2025-09-05) 		-0.60 -14.63% 16,769,000 -176,700 -0.7
3.30
4.10
3.40
6 tháng
(2025-06-09) 		0.30 9.37% 66,522,300 1,271,500 5.1
3.10
4.60
3.40
12 tháng
(2024-12-09) 		0.50 16.67% 110,503,195 1,641,094 6.5
2.80
4.60
3.40
24 tháng
(2023-12-15) 		-0.70 -16.67% 280,028,427 2,044,614 8.4
2.80
5.50
3.40
36 tháng
(2022-12-20) 		-0.70 -16.67% 646,873,799 1,128,091 2.8
2.80
6.40
3.40
60 tháng
(2020-12-30) 		-1.77 -33.60% 1,445,170,296 2,035,451 15.8
2.80
16.54
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2017
2.24
 30,700 2.32 2.32 2.16 0 0 0
30/11/2017
2.32
 50,630 2.32 2.32 2.24 0 0 0
29/11/2017
2.32
 20,300 2.32 2.32 2.24 0 0 0
28/11/2017
2.32
 23,700 2.32 2.32 2.24 0 0 0
27/11/2017
2.32
 33,900 2.24 2.32 2.16 0 0 0
24/11/2017
2.24
 16,500 2.32 2.32 2.24 0 0 0
23/11/2017
2.32
 52,100 2.32 2.32 2.16 0 0 0
22/11/2017
2.32
 17,100 2.32 2.32 2.24 0 0 0
21/11/2017
2.32
 41,864 2.40 2.40 2.32 0 0 0
20/11/2017
2.40
 160,620 2.24 2.40 2.24 0 0 0
17/11/2017
2.24
 32,900 2.16 2.24 2.16 0 0 0
16/11/2017
2.16
 10,200 2.16 2.16 2.16 0 0 0
15/11/2017
2.16
 4,800 2.16 2.16 2.08 0 0 0
14/11/2017
2.16
 29,600 2.08 2.16 2.08 0 0 0
13/11/2017
2.08
 66,220 2.08 2.08 2.00 0 0 0
10/11/2017
2.08
 10,000 2.08 2.08 2.08 0 0 0
09/11/2017
2.08
 18,610 2.08 2.08 2.08 0 0 0
08/11/2017
2.08
 6,777 2.16 2.16 2.08 0 0 0
07/11/2017
2.16
 28,313 2.00 2.16 1.92 0 0 0
06/11/2017
2.00
 12,050 2.00 2.00 1.92 0 0 0
03/11/2017
2.00
 16,200 2.00 2.00 2.00 0 0 0
02/11/2017
2.00
 5,700 2.00 2.00 2.00 0 0 0
01/11/2017
2.00
 17,900 2.00 2.08 2.00 0 0 0
31/10/2017
2.00
 46,500 2.00 2.08 1.92 0 0 0
30/10/2017
2.00
 19,800 2.00 2.08 2.00 0 0 0
27/10/2017
2.00
 12,600 2.00 2.08 2.00 0 0 0
26/10/2017
2.00
 39,100 2.08 2.08 2.00 0 0 0
25/10/2017
2.08
 61,300 2.24 2.24 2.08 0 0 0
24/10/2017
2.24
 59,600 2.32 2.32 2.16 0 0 0
23/10/2017
2.32
 24,700 2.32 2.32 2.24 0 0 0
20/10/2017
2.32
 67,400 2.24 2.40 2.32 0 0 0
19/10/2017
2.24
 183,600 2.48 2.48 2.24 0 0 0
18/10/2017
2.48
 74,800 2.32 2.48 2.32 0 0 0
17/10/2017
2.32
 117,200 2.32 2.40 2.24 0 0 0
16/10/2017
2.32
 24,400 2.40 2.40 2.32 0 0 0
13/10/2017
2.40
 24,700 2.32 2.40 2.32 0 0 0
12/10/2017
2.32
 130,800 2.48 2.48 2.32 0 0 0
11/10/2017
2.48
 11,300 2.48 2.48 2.40 0 0 0
10/10/2017
2.48
 24,300 2.48 2.48 2.40 0 0 0
09/10/2017
2.48
 5,700 2.40 2.48 2.40 0 0 0
06/10/2017
2.40
 4,500 2.48 2.48 2.40 0 0 0
05/10/2017
2.48
 50,924 2.48 2.48 2.40 0 0 0
04/10/2017
2.48
 119,000 2.48 2.48 2.40 0 0 0
03/10/2017
2.48
 52,800 2.64 2.64 2.48 0 0 0
02/10/2017
2.64
 33,430 2.64 2.64 2.56 0 0 0
29/09/2017
2.64
 38,630 2.64 2.64 2.64 0 0 0
28/09/2017
2.64
 83,040 2.64 2.72 2.64 0 0 0
27/09/2017
2.64
 91,800 2.64 2.72 2.64 0 0 0
26/09/2017
2.64
 59,000 2.72 2.72 2.64 0 0 0
25/09/2017
2.72
 42,200 2.72 2.72 2.72 0 0 0
22/09/2017
2.72
 49,100 2.80 2.80 2.72 0 0 0
21/09/2017
2.80
 57,500 2.72 2.80 2.64 0 0 0
20/09/2017
2.72
 66,430 2.80 2.80 2.72 0 0 0
19/09/2017
2.80
 21,500 2.72 2.80 2.72 0 0 0
18/09/2017
2.72
 58,557 2.64 2.80 2.72 0 0 0
15/09/2017
2.64
 125,320 2.64 2.72 2.64 0 0 0
14/09/2017
2.64
 51,500 2.80 2.80 2.64 0 0 0
13/09/2017
2.80
 31,200 2.72 2.80 2.72 0 0 0
12/09/2017
2.72
 53,620 2.64 2.72 2.64 0 0 0
11/09/2017
2.64
 51,920 2.72 2.80 2.64 0 0 0
08/09/2017
2.72
 23,820 2.80 2.80 2.72 0 0 0
07/09/2017
2.80
 42,500 2.72 2.80 2.72 0 0 0
06/09/2017
2.72
 33,710 2.88 2.88 2.72 0 0 0
05/09/2017
2.88
 32,200 2.88 2.88 2.80 0 0 0
01/09/2017
2.88
 29,710 2.88 2.88 2.80 0 0 0
31/08/2017
2.88
 4,010 2.88 2.88 2.88 0 0 0
30/08/2017
2.88
 66,500 2.88 2.88 2.80 0 0 0
29/08/2017
2.88
 62,890 2.96 2.96 2.80 0 0 0
28/08/2017
2.96
 23,700 2.96 2.96 2.80 0 0 0
25/08/2017
2.96
 52,150 2.96 2.96 2.88 0 0 0
24/08/2017
2.96
 119,300 2.96 2.96 2.80 0 0 0
23/08/2017
2.96
 74,300 2.96 3.04 2.88 0 0 0
22/08/2017
2.96
 9,500 2.96 3.04 2.96 0 0 0
21/08/2017
2.96
 7,720 2.96 2.96 2.96 0 0 0
18/08/2017
2.96
 75,300 2.96 2.96 2.88 0 0 0
17/08/2017
2.96
 42,900 3.04 3.04 2.96 0 0 0
16/08/2017
3.04
 129,200 3.12 3.12 3.04 0 0 0
15/08/2017
3.12
 118,011 3.12 3.20 3.04 0 0 0
14/08/2017
3.12
 100,590 3.12 3.20 3.04 0 0 0
11/08/2017
3.12
 177,048 3.12 3.28 3.04 0 8 -0.0
10/08/2017
3.12
 71,662 3.12 3.20 3.04 0 62 -0.0
09/08/2017
3.12
 263,260 3.20 3.52 3.12 0 7,300 -0.0
08/08/2017
3.20
 337,419 2.96 3.20 2.96 0 0 0
07/08/2017
2.96
 346,210 3.12 3.12 2.96 0 0 0
04/08/2017
3.12
 101,520 3.04 3.12 3.04 0 0 0
03/08/2017
3.04
 63,700 3.04 3.12 3.04 0 0 0
02/08/2017
3.04
 171,810 3.12 3.20 3.04 0 0 0
01/08/2017
3.12
 175,860 3.04 3.20 3.04 0 0 0
31/07/2017
3.04
 144,220 3.04 3.12 2.96 0 0 0
28/07/2017
3.04
 122,500 3.04 3.04 3.04 0 0 0
27/07/2017
3.04
 56,200 2.96 3.04 2.96 0 0 0
26/07/2017
2.96
 126,300 3.04 3.04 2.88 0 0 0
25/07/2017
3.04
 72,900 2.88 3.12 2.96 0 0 0
24/07/2017
2.88
 22,040 2.88 2.88 2.88 0 0 0
21/07/2017
2.88
 227,170 2.96 2.96 2.88 0 0 0
20/07/2017
2.96
 65,110 3.04 3.04 2.96 0 0 0
19/07/2017
3.04
 28,200 3.12 3.12 2.96 0 0 0
18/07/2017
3.12
 62,800 3.12 3.20 3.04 0 0 0
17/07/2017
3.12
 54,710 3.04 3.20 3.04 0 0 0
14/07/2017
3.04
 110,590 2.88 3.12 2.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |