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)
14/11/2016
2.40
 78,400 2.40 2.40 2.32 0 0 0
11/11/2016
2.40
 27,700 2.40 2.40 2.32 200 0 0.0
10/11/2016
2.40
 54,300 2.24 2.40 2.32 0 200 -0.0
09/11/2016
2.24
 91,600 2.40 2.40 2.24 200 0 0.0
08/11/2016
2.40
 74,600 2.48 2.48 2.40 0 0 0
07/11/2016
2.48
 68,200 2.48 2.56 2.40 0 100 -0.0
04/11/2016
2.48
 69,400 2.48 2.48 2.48 0 100 -0.0
03/11/2016
2.48
 143,200 2.48 2.48 2.40 200 0 0.0
02/11/2016
2.48
 59,800 2.48 2.48 2.40 0 0 0
01/11/2016
2.48
 37,200 2.48 2.48 2.40 0 0 0
31/10/2016
2.48
 26,400 2.48 2.48 2.40 0 0 0
28/10/2016
2.48
 306,200 2.48 2.56 2.48 84,300 0 0.3
27/10/2016
2.48
 7,900 2.48 2.56 2.48 5,800 0 0.0
26/10/2016
2.48
 55,110 2.48 2.48 2.48 46,600 0 0.1
25/10/2016
2.48
 61,600 2.48 2.56 2.48 42,800 0 0.1
24/10/2016
2.48
 27,600 2.64 2.64 2.48 1,000 0 0.0
21/10/2016
2.64
 138,500 2.64 2.64 2.48 19,100 0 0.1
20/10/2016
2.64
 113,600 2.64 2.72 2.64 0 0 0
19/10/2016
2.64
 82,900 2.56 2.72 2.56 0 0 0
18/10/2016
2.56
 74,500 2.56 2.64 2.56 0 200 -0.0
17/10/2016
2.56
 98,900 2.56 2.56 2.48 30,200 0 0.1
14/10/2016
2.56
 53,100 2.56 2.64 2.56 0 200 -0.0
13/10/2016
2.56
 54,800 2.56 2.64 2.48 2,600 0 0.0
12/10/2016
2.56
 81,300 2.48 2.64 2.48 0 200 -0.0
11/10/2016
2.48
 166,200 2.48 2.48 2.40 67,800 0 0.2
10/10/2016
2.48
 76,900 2.40 2.48 2.40 200 0 0.0
07/10/2016
2.40
 37,400 2.48 2.56 2.40 0 0 0
06/10/2016
2.48
 133,100 2.48 2.48 2.40 0 0 0
05/10/2016
2.48
 55,400 2.56 2.56 2.48 0 0 0
04/10/2016
2.56
 36,100 2.56 2.56 2.48 3,000 0 0.0
03/10/2016
2.56
 33,000 2.64 2.64 2.48 0 0 0
30/09/2016
2.64
 54,300 2.64 2.64 2.48 0 0 0
29/09/2016
2.64
 38,710 2.56 2.72 2.56 0 0 0
28/09/2016
2.56
 12,100 2.72 2.72 2.56 0 0 0
27/09/2016
2.72
 50,000 2.72 2.72 2.64 0 0 0
26/09/2016
2.72
 27,100 2.64 2.80 2.64 0 0 0
23/09/2016
2.64
 50,800 2.64 2.64 2.64 0 0 0
22/09/2016
2.64
 43,900 2.72 2.72 2.64 0 0 0
21/09/2016
2.72
 25,900 2.72 2.72 2.56 0 0 0
20/09/2016
2.72
 63,500 2.48 2.72 2.56 0 0 0
19/09/2016
2.48
 91,100 2.64 2.64 2.48 0 0 0
16/09/2016
2.64
 157,000 2.64 2.64 2.48 0 0 0
15/09/2016
2.64
 135,700 2.80 2.80 2.56 0 0 0
14/09/2016
2.80
 133,700 2.88 2.96 2.80 200 0 0.0
13/09/2016
2.88
 189,800 2.96 2.96 2.80 0 0 0
12/09/2016
2.96
 55,300 3.04 3.04 2.88 0 0 0
09/09/2016
3.04
 97,100 3.04 3.04 2.96 0 0 0
08/09/2016
3.04
 118,300 2.96 3.04 2.96 0 0 0
07/09/2016
2.96
 33,900 2.96 2.96 2.88 0 0 0
06/09/2016
2.96
 75,500 3.04 3.04 2.96 300 0 0.0
05/09/2016
3.04
 25,100 3.04 3.04 2.96 0 0 0
01/09/2016
3.04
 48,200 3.12 3.12 2.96 0 200 -0.0
31/08/2016
3.12
 144,340 2.96 3.12 2.96 200 0 0.0
30/08/2016
2.96
 120,800 3.04 3.04 2.96 0 0 0
29/08/2016
3.04
 109,700 3.12 3.20 3.04 200 0 0.0
26/08/2016
3.12
 92,450 3.20 3.20 3.04 0 50,000 -0.2
25/08/2016
3.20
 48,100 3.20 3.20 3.12 0 200 -0.0
24/08/2016
3.20
 151,100 3.12 3.20 3.04 0 0 0
23/08/2016
3.12
 170,000 3.20 3.20 3.04 200 0 0.0
22/08/2016
3.20
 117,000 3.28 3.28 3.12 0 0 0
19/08/2016
3.28
 73,600 3.20 3.28 3.12 0 0 0
18/08/2016
3.20
 164,600 3.12 3.20 3.12 0 0 0
17/08/2016
3.12
 380,500 3.36 3.36 3.12 0 167,600 -0.7
16/08/2016
3.36
 149,700 3.52 3.52 3.28 0 0 0
15/08/2016
3.52
 416,880 3.36 3.68 3.52 0 0 0
12/08/2016
3.36
 780,300 3.12 3.36 3.12 192,600 0 0.8
11/08/2016
3.12
 170,000 2.96 3.12 3.04 25,000 300 0.1
10/08/2016
2.96
 297,500 2.96 3.12 2.88 10,000 0 0.0
09/08/2016
2.96
 358,510 2.96 2.96 2.80 20,000 0 0.1
08/08/2016
2.96
 199,900 3.12 3.20 2.88 20,000 0 0.1
05/08/2016
3.12
 223,710 3.04 3.20 2.96 20,300 0 0.1
04/08/2016
3.04
 227,600 3.12 3.20 2.96 30,000 0 0.1
03/08/2016
3.12
 1,234,800 3.36 3.52 3.04 34,100 0 0.1
02/08/2016
3.36
 215,900 3.52 3.60 3.36 45,900 0 0.2
01/08/2016
3.52
 246,500 3.68 3.76 3.52 30,000 0 0.1
29/07/2016
3.68
 1,353,900 3.36 3.68 3.36 40,000 200 0.2
28/07/2016
3.36
 362,300 3.60 3.60 3.36 80,200 0 0.3
27/07/2016
3.60
 523,500 3.84 3.84 3.60 80,000 0 0.4
26/07/2016
3.84
 386,700 3.84 3.92 3.68 90,000 0 0.4
25/07/2016
3.84
 566,600 3.60 3.84 3.60 0 0 0
22/07/2016
3.60
 1,168,100 3.28 3.60 3.36 100,000 0 0.4
21/07/2016
3.28
 334,500 3.04 3.28 3.12 0 0 0
20/07/2016
3.04
 168,700 3.28 3.28 3.04 0 0 0
19/07/2016
3.28
 369,700 3.52 3.52 3.20 0 140,000 -0.6
18/07/2016
3.52
 371,100 3.60 3.60 3.28 0 0 0
15/07/2016
3.60
 81,300 3.60 3.60 3.36 200 0 0.0
14/07/2016
3.60
 663,300 3.52 3.84 3.60 0 0 0
13/07/2016
3.52
 2,079,700 3.20 3.52 2.88 0 0 0
12/07/2016
3.20
 115,800 3.52 3.52 3.20 0 0 0
11/07/2016
3.52
 58,000 3.68 3.68 3.52 0 0 0
08/07/2016
3.68
 305,400 3.76 3.92 3.60 0 0 0
07/07/2016
3.76
 1,404,900 3.44 3.76 3.44 0 0 0
06/07/2016
3.44
 44,400 3.60 3.60 3.44 0 0 0
05/07/2016
3.60
 1,279,200 3.36 3.68 3.20 50,000 0 0.2
04/07/2016
3.36
 143,800 3.44 3.44 3.12 0 0 0
01/07/2016
3.44
 189,800 3.76 3.76 3.44 0 0 0
30/06/2016
3.76
 132,700 4.15 4.31 3.76 0 0 0
29/06/2016
4.15
 317,200 4.55 4.55 4.15 30,000 0 0.2
28/06/2016
4.55
 834,200 5.03 5.03 4.55 0 0 0
27/06/2016
5.03
 407,600 4.87 5.11 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |