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)
12/04/2017
3.60
 294,900 3.68 3.68 3.52 0 0 0
11/04/2017
3.68
 135,500 3.92 3.92 3.68 0 0 0
10/04/2017
3.92
 123,200 3.76 4.00 3.76 0 0 0
07/04/2017
3.76
 267,200 4.00 4.39 3.68 0 0 0
05/04/2017
4.00
 111,300 3.92 4.00 3.76 0 0 0
04/04/2017
3.92
 130,100 4.23 4.23 3.92 0 0 0
03/04/2017
4.23
 131,200 4.00 4.31 3.76 0 100 -0.0
31/03/2017
4.00
 53,418 4.23 4.47 3.92 0 0 0
30/03/2017
4.23
 353,400 3.92 4.23 4.00 0 0 0
29/03/2017
3.92
 176,600 3.60 3.92 3.60 0 0 0
28/03/2017
3.60
 82,100 3.36 3.68 3.36 700 0 0.0
27/03/2017
3.36
 52,200 3.44 3.44 3.36 700 0 0.0
24/03/2017
3.44
 163,300 3.52 3.52 3.36 800 0 0.0
23/03/2017
3.52
 50,500 3.52 3.52 3.36 0 0 0
22/03/2017
3.52
 86,218 3.60 3.60 3.52 5,300 0 0.0
21/03/2017
3.60
 65,000 3.60 3.60 3.44 0 0 0
20/03/2017
3.60
 88,300 3.52 3.68 3.52 200 0 0.0
17/03/2017
3.52
 44,700 3.52 3.52 3.52 0 0 0
16/03/2017
3.52
 127,200 3.44 3.60 3.52 0 0 0
15/03/2017
3.44
 66,600 3.44 3.60 3.36 0 0 0
14/03/2017
3.44
 122,300 3.52 3.52 3.36 0 0 0
13/03/2017
3.52
 66,300 3.68 3.68 3.52 0 0 0
10/03/2017
3.68
 115,900 3.76 3.76 3.60 0 0 0
09/03/2017
3.76
 50,500 3.68 3.76 3.60 0 0 0
08/03/2017
3.68
 140,800 3.84 3.92 3.68 500 0 0.0
07/03/2017
3.84
 198,600 3.92 3.92 3.68 0 0 0
06/03/2017
3.92
 96,400 3.76 3.92 3.68 500 0 0.0
03/03/2017
3.76
 193,100 3.92 3.92 3.76 0 0 0
02/03/2017
3.92
 161,002 3.84 3.92 3.84 0 0 0
01/03/2017
3.84
 105,500 3.92 3.92 3.76 0 0 0
28/02/2017
3.92
 283,400 3.60 3.92 3.68 0 0 0
27/02/2017
3.60
 268,718 3.84 3.84 3.60 0 0 0
24/02/2017
3.84
 259,982 3.92 4.08 3.60 0 0 0
23/02/2017
3.92
 368,710 4.31 4.31 3.92 1,800 0 0.0
22/02/2017
4.31
 277,800 4.39 4.79 4.15 0 0 0
21/02/2017
4.39
 420,900 4.00 4.39 4.08 0 0 0
20/02/2017
4.00
 319,700 3.68 4.00 3.52 0 0 0
17/02/2017
3.68
 316,820 3.60 3.68 3.36 0 100 -0.0
16/02/2017
3.60
 1,025,000 3.60 3.92 3.52 0 100 -0.0
15/02/2017
3.60
 254,200 3.28 3.60 3.52 0 100 -0.0
14/02/2017
3.28
 274,000 3.04 3.28 3.20 0 0 0
13/02/2017
3.04
 400,000 2.80 3.04 2.80 0 0 0
10/02/2017
2.80
 177,000 2.88 2.88 2.80 0 0 0
09/02/2017
2.88
 225,400 2.64 2.88 2.64 0 0 0
08/02/2017
2.64
 63,300 2.64 2.64 2.64 0 0 0
07/02/2017
2.64
 51,100 2.56 2.64 2.56 0 0 0
06/02/2017
2.56
 45,700 2.56 2.64 2.56 0 0 0
03/02/2017
2.56
 124,200 2.64 2.72 2.56 0 0 0
02/02/2017
2.64
 23,900 2.72 2.72 2.64 0 0 0
25/01/2017
2.72
 17,700 2.64 2.80 2.64 0 0 0
24/01/2017
2.64
 11,400 2.56 2.64 2.64 0 0 0
23/01/2017
2.56
 126,200 2.64 2.72 2.56 0 0 0
20/01/2017
2.64
 80,900 2.56 2.72 2.56 0 0 0
19/01/2017
2.56
 25,700 2.56 2.56 2.48 3,000 0 0.0
18/01/2017
2.56
 46,800 2.72 2.72 2.48 0 0 0
17/01/2017
2.72
 47,900 2.64 2.72 2.64 0 0 0
16/01/2017
2.64
 49,800 2.72 2.72 2.64 0 0 0
13/01/2017
2.72
 70,400 2.88 2.88 2.72 0 0 0
12/01/2017
2.88
 151,200 2.72 2.96 2.72 0 0 0
11/01/2017
2.72
 16,500 2.72 2.72 2.64 100 0 0.0
10/01/2017
2.72
 33,700 2.64 2.72 2.64 0 0 0
09/01/2017
2.64
 11,300 2.64 2.72 2.64 0 0 0
06/01/2017
2.64
 17,500 2.72 2.80 2.64 0 0 0
05/01/2017
2.72
 53,700 2.80 2.80 2.72 0 0 0
04/01/2017
2.80
 54,100 2.72 2.80 2.72 0 0 0
03/01/2017
2.72
 7,800 2.72 2.80 2.72 0 0 0
30/12/2016
2.72
 58,100 2.80 2.80 2.64 0 0 0
29/12/2016
2.80
 55,600 2.88 2.88 2.72 0 0 0
28/12/2016
2.88
 31,300 2.72 2.88 2.80 0 0 0
27/12/2016
2.72
 74,510 2.80 3.04 2.72 14,400 0 0.1
26/12/2016
2.80
 223,900 2.56 2.80 2.64 0 0 0
23/12/2016
2.56
 32,500 2.64 2.64 2.56 0 0 0
22/12/2016
2.64
 26,900 2.64 2.64 2.56 0 0 0
21/12/2016
2.64
 24,300 2.64 2.80 2.56 4,000 0 0.0
20/12/2016
2.64
 53,600 2.56 2.64 2.56 0 0 0
19/12/2016
2.56
 39,400 2.72 2.80 2.56 0 0 0
16/12/2016
2.72
 76,400 2.72 2.96 2.56 0 0 0
15/12/2016
2.72
 144,400 2.56 2.80 2.40 0 0 0
14/12/2016
2.56
 70,200 2.48 2.64 2.40 0 0 0
13/12/2016
2.48
 99,300 2.72 2.72 2.48 0 0 0
12/12/2016
2.72
 303,800 2.96 3.04 2.72 0 29,500 -0.1
09/12/2016
2.96
 287,800 2.88 3.12 2.88 0 200 -0.0
08/12/2016
2.88
 88,600 3.04 3.04 2.80 0 0 0
07/12/2016
3.04
 677,900 2.80 3.04 2.80 29,500 0 0.1
06/12/2016
2.80
 406,800 2.72 2.96 2.80 0 0 0
05/12/2016
2.72
 101,180 2.48 2.72 2.64 0 0 0
02/12/2016
2.48
 89,800 2.32 2.48 2.40 0 0 0
01/12/2016
2.32
 55,200 2.32 2.40 2.32 0 0 0
30/11/2016
2.32
 59,000 2.32 2.32 2.32 0 0 0
29/11/2016
2.32
 29,400 2.40 2.40 2.32 0 200 -0.0
28/11/2016
2.40
 22,900 2.40 2.40 2.32 0 0 0
25/11/2016
2.40
 84,100 2.32 2.40 2.32 0 0 0
24/11/2016
2.32
 27,400 2.40 2.40 2.32 0 200 -0.0
23/11/2016
2.40
 12,900 2.32 2.40 2.32 0 0 0
22/11/2016
2.32
 36,000 2.40 2.40 2.32 0 200 -0.0
21/11/2016
2.40
 39,900 2.40 2.40 2.32 0 0 0
18/11/2016
2.40
 84,300 2.40 2.40 2.32 0 0 0
17/11/2016
2.40
 16,800 2.32 2.40 2.32 0 0 0
16/11/2016
2.32
 97,100 2.40 2.40 2.32 200 0 0.0
15/11/2016
2.40
 111,700 2.40 2.40 2.32 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |