CTCP Tập đoàn MBG (mbg)

2.80
0.10
(3.70%)
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
(2026-05-13) 		-0.20 -6.90% 4,340,200 -427,200 0
2.70
2.90
2.80
2 tháng
(2026-04-13) 		0 0% 7,781,500 -469,000 0
2.70
3
2.80
3 tháng
(2026-03-16) 		-0.20 -6.90% 11,197,300 -449,500 0.1
2.70
3
2.80
6 tháng
(2025-12-15) 		-0.60 -18.18% 27,023,700 -471,800 -0.0
2.70
3.40
2.80
12 tháng
(2025-06-17) 		-0.40 -12.90% 93,408,500 771,900 5.0
2.70
4.60
2.80
24 tháng
(2024-06-24) 		-1.80 -40% 180,364,779 1,357,324 7.3
2.70
4.60
2.80
36 tháng
(2023-06-28) 		-3 -52.63% 483,042,073 401,167 1.3
2.70
6.30
2.80
60 tháng
(2021-07-08) 		-3.18 -54.05% 1,220,290,202 1,307,251 13.8
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)
08/06/2018
2.00
 16,500 2.08 2.08 1.92 0 0 0
07/06/2018
2.08
 37,600 2.08 2.08 2.00 0 0 0
06/06/2018
2.08
 5,213 2.00 2.08 2.08 0 0 0
05/06/2018
2.00
 58,200 1.84 2.00 1.84 0 0 0
04/06/2018
1.84
 22,200 1.84 1.84 1.76 0 0 0
01/06/2018
1.84
 11,400 1.84 1.92 1.84 0 0 0
31/05/2018
1.84
 4,000 1.84 1.92 1.76 0 0 0
30/05/2018
1.84
 12,900 1.76 1.84 1.68 0 0 0
29/05/2018
1.76
 0 1.76 1.76 1.76 0 0 0
28/05/2018
1.76
 6,520 1.92 1.92 1.76 0 0 0
25/05/2018
1.92
 0 1.92 1.92 1.92 0 0 0
24/05/2018
1.92
 300 1.84 1.92 1.84 0 0 0
23/05/2018
1.84
 200 1.76 1.84 1.76 0 0 0
22/05/2018
1.76
 13,300 1.84 1.84 1.76 0 0 0
21/05/2018
1.84
 37,303 1.76 1.92 1.68 0 0 0
18/05/2018
1.76
 0 1.76 1.76 1.76 0 0 0
17/05/2018
1.76
 2,600 1.68 1.76 1.68 0 0 0
16/05/2018
1.68
 400 1.68 1.68 1.68 0 0 0
15/05/2018
1.68
 39,120 1.76 1.76 1.60 0 0 0
14/05/2018
1.76
 200 1.76 1.76 1.68 0 0 0
11/05/2018
1.76
 1,100 1.76 1.76 1.68 0 0 0
10/05/2018
1.76
 6,600 1.68 1.76 1.68 0 0 0
09/05/2018
1.68
 10,000 1.68 1.76 1.68 0 0 0
08/05/2018
1.68
 800 1.60 1.68 1.68 0 0 0
07/05/2018
1.60
 8,500 1.68 1.68 1.60 0 0 0
04/05/2018
1.68
 9,100 1.68 1.68 1.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |