CTCP Tập đoàn MBG (mbg)

2.50
0.10
(4.17%)
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
(2026-06-29) 		-0.50 -17.24% 9,078,600 -25,500 0
2.40
3
2.40
2 tháng
(2026-05-29) 		-0.40 -14.29% 13,376,800 -16,700 0
2.40
3
2.40
3 tháng
(2026-04-29) 		-0.60 -20% 17,098,600 -452,700 0
2.40
3
2.40
6 tháng
(2026-01-29) 		-0.60 -20% 29,941,900 -514,100 -0.1
2.40
3.20
2.40
12 tháng
(2025-08-04) 		-1.60 -40% 79,900,000 -447,500 0.3
2.40
4.60
2.40
24 tháng
(2024-08-07) 		-1 -29.41% 169,534,050 1,166,848 6.6
2.40
4.60
2.40
36 tháng
(2023-08-14) 		-3.70 -60.66% 412,321,267 1,332,739 7.1
2.40
6.10
2.40
60 tháng
(2021-08-23) 		-3.41 -58.67% 1,209,578,117 1,439,551 14.9
2.40
16.54
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2018
2.96
 1,317,600 3.12 3.12 2.88 0 0 0
23/07/2018
3.12
 1,282,634 2.88 3.12 2.72 0 0 0
20/07/2018
2.88
 685,100 2.80 2.88 2.56 0 0 0
19/07/2018
2.80
 1,319,340 2.88 3.12 2.80 0 0 0
18/07/2018
2.88
 2,174,210 2.64 2.88 2.64 0 330,000 -1.1
17/07/2018
2.64
 576,034 2.40 2.64 2.48 0 50,000 -0.2
16/07/2018
2.40
 1,063,290 2.24 2.40 2.32 0 50,000 -0.2
13/07/2018
2.24
 1,296,910 2.08 2.24 2.16 0 327,500 -0.9
12/07/2018
2.08
 54,200 2.08 2.08 2.08 0 0 0
11/07/2018
2.08
 3,400 2.08 2.08 2.00 0 0 0
10/07/2018
2.08
 2,000 2.08 2.08 2.08 0 0 0
09/07/2018
2.08
 13,500 2.16 2.16 2.00 0 0 0
06/07/2018
2.16
 8,100 2.08 2.16 2.08 0 0 0
05/07/2018
2.08
 49,400 2.16 2.16 2.08 0 5,900 -0.0
04/07/2018
2.16
 0 2.16 2.16 2.16 0 0 0
03/07/2018
2.16
 73,800 2.08 2.16 2.00 0 0 0
02/07/2018
2.08
 9,000 2.16 2.16 2.08 0 0 0
29/06/2018
2.16
 41,700 2.16 2.24 2.08 0 20,000 -0.1
28/06/2018
2.16
 8,700 2.16 2.16 2.08 0 8,100 -0.0
27/06/2018
2.16
 63,900 2.16 2.16 2.00 0 58,700 -0.2
26/06/2018
2.16
 156,300 2.32 2.32 2.16 0 0 0
25/06/2018
2.32
 60,700 2.32 2.32 2.24 0 0 0
22/06/2018
2.32
 80,000 2.32 2.32 2.24 0 0 0
21/06/2018
2.32
 299,000 2.16 2.32 2.24 0 29,800 -0.1
20/06/2018
2.16
 338,200 2.00 2.16 2.00 0 0 0
19/06/2018
2.00
 21,000 2.00 2.00 2.00 0 0 0
18/06/2018
2.00
 500 2.00 2.00 2.00 0 0 0
15/06/2018
2.00
 0 2.00 2.00 2.00 0 0 0
14/06/2018
2.00
 5,300 2.00 2.08 1.84 0 0 0
13/06/2018
2.00
 1,100 2.00 2.00 2.00 0 0 0
12/06/2018
2.00
 5,600 2.00 2.00 1.92 0 0 0
11/06/2018
2.00
 14,100 2.00 2.00 2.00 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |