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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |