CTCP Tập đoàn MBG (mbg)

3.10
-0.10
(-3.12%)
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
(2025-12-29) 		-0.10 -3.13% 5,481,400 16,800 0.0
3
3.30
3.20
2 tháng
(2025-11-28) 		-0.30 -8.82% 9,803,900 -2,400 -0.0
3
3.50
3.20
3 tháng
(2025-10-29) 		-0.50 -13.89% 13,736,100 -2,400 -0.0
3
3.60
3.20
6 tháng
(2025-07-31) 		-0.90 -22.50% 51,748,400 91,500 0.4
3
4.60
3.20
12 tháng
(2025-02-03) 		-0.20 -6.06% 109,639,490 1,648,980 6.5
2.80
4.60
3.20
24 tháng
(2024-02-07) 		-1.80 -36.73% 226,779,610 1,790,814 7.1
2.80
5.10
3.20
36 tháng
(2023-02-13) 		-1.80 -36.73% 623,802,189 1,231,080 3.1
2.80
6.40
3.20
60 tháng
(2021-02-22) 		-2.86 -48.01% 1,373,286,892 1,581,451 12.3
2.80
16.54
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |