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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |