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)
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
13/07/2017
2.88
 48,200 3.04 3.04 2.88 0 0 0
12/07/2017
3.04
 36,000 3.04 3.12 2.96 0 0 0
11/07/2017
3.04
 14,390 3.12 3.12 3.04 0 0 0
10/07/2017
3.12
 27,630 3.12 3.12 2.96 0 0 0
07/07/2017
3.12
 267,100 3.04 3.28 2.88 0 0 0
06/07/2017
3.04
 45,800 3.04 3.20 3.04 0 0 0
05/07/2017
3.04
 64,360 2.96 3.04 2.96 0 0 0
04/07/2017
2.96
 63,219 2.88 3.04 2.88 0 0 0
03/07/2017
2.88
 34,800 2.88 2.88 2.80 0 0 0
30/06/2017
2.88
 49,730 2.96 3.04 2.88 0 0 0
29/06/2017
2.96
 66,200 2.88 3.04 2.88 0 0 0
28/06/2017
2.88
 40,741 2.88 3.04 2.88 0 0 0
27/06/2017
2.88
 144,628 3.04 3.04 2.88 0 0 0
26/06/2017
3.04
 76,560 3.20 3.20 3.04 0 0 0
23/06/2017
3.20
 48,141 3.20 3.28 3.04 0 0 0
22/06/2017
3.20
 245,480 3.44 3.52 3.20 0 10,000 -0.0
21/06/2017
3.44
 262,580 3.20 3.52 3.20 0 0 0
20/06/2017
3.20
 402,800 2.96 3.20 2.88 0 0 0
19/06/2017
2.96
 54,700 2.88 3.04 2.80 0 0 0
16/06/2017
2.88
 7,700 2.88 2.88 2.80 0 0 0
15/06/2017
2.88
 32,800 2.80 2.88 2.80 0 0 0
14/06/2017
2.80
 22,900 2.88 2.88 2.80 0 0 0
13/06/2017
2.88
 11,800 2.88 2.88 2.80 0 0 0
12/06/2017
2.88
 39,500 2.88 2.88 2.80 0 0 0
09/06/2017
2.88
 27,900 2.96 2.96 2.88 0 0 0
08/06/2017
2.96
 54,400 3.04 3.04 2.88 0 0 0
07/06/2017
3.04
 49,800 2.96 3.04 2.88 0 0 0
06/06/2017
2.96
 97,400 2.88 2.96 2.80 0 0 0
05/06/2017
2.88
 190,142 2.80 2.88 2.80 0 0 0
02/06/2017
2.80
 65,100 2.88 2.88 2.80 0 0 0
01/06/2017
2.88
 66,440 2.96 2.96 2.80 0 0 0
31/05/2017
2.96
 59,700 2.96 2.96 2.80 0 0 0
30/05/2017
2.96
 19,900 2.96 2.96 2.88 0 0 0
29/05/2017
2.96
 55,000 2.88 2.96 2.80 0 0 0
26/05/2017
2.88
 44,700 3.04 3.04 2.88 0 0 0
25/05/2017
3.04
 20,000 2.96 3.04 2.96 0 0 0
24/05/2017
2.96
 20,200 2.96 2.96 2.88 0 0 0
23/05/2017
2.96
 32,500 3.04 3.04 2.96 0 0 0
22/05/2017
3.04
 74,600 3.04 3.04 2.96 0 0 0
19/05/2017
3.04
 77,400 3.20 3.20 3.04 0 0 0
18/05/2017
3.20
 91,600 3.04 3.20 2.96 0 0 0
17/05/2017
3.04
 43,200 3.12 3.12 2.96 0 0 0
16/05/2017
3.12
 17,000 3.12 3.12 2.96 0 0 0
15/05/2017
3.12
 74,600 2.96 3.20 2.80 0 0 0
12/05/2017
2.96
 13,500 2.88 2.96 2.96 0 0 0
11/05/2017
2.88
 16,400 2.80 2.96 2.88 0 0 0
10/05/2017
2.80
 33,700 2.88 2.96 2.80 0 0 0
09/05/2017
2.88
 57,700 2.80 2.88 2.72 0 0 0
08/05/2017
2.80
 94,100 2.80 2.80 2.64 0 0 0
05/05/2017
2.80
 50,700 2.80 2.88 2.72 0 0 0
04/05/2017
2.80
 31,500 2.96 2.96 2.80 0 0 0
03/05/2017
2.96
 33,200 2.80 2.96 2.80 0 0 0
28/04/2017
2.80
 78,200 2.88 2.96 2.80 0 0 0
27/04/2017
2.88
 140,300 3.04 3.04 2.80 0 0 0
26/04/2017
3.04
 17,400 3.04 3.04 2.96 0 0 0
25/04/2017
3.04
 15,300 3.12 3.12 2.96 0 0 0
24/04/2017
3.12
 26,400 3.12 3.12 2.96 0 0 0
21/04/2017
3.12
 22,000 2.96 3.12 2.96 0 0 0
20/04/2017
2.96
 98,800 3.12 3.12 2.88 0 0 0
19/04/2017
3.12
 17,800 3.12 3.20 3.12 0 0 0
18/04/2017
3.12
 8,500 3.20 3.20 3.12 0 0 0
17/04/2017
3.20
 40,100 3.36 3.36 3.12 0 0 0
14/04/2017
3.36
 84,400 3.44 3.44 3.12 0 0 0
13/04/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 2/3 Giá: 10 (Volume + 150%, Ratio=1.50)
13/04/2017
3.44
 47,600 5.99 5.99 3.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |