CTCP Tập đoàn MBG (mbg)

2.80
0
(0%)
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
(2026-02-11) 		-0.20 -6.67% 4,719,400 -4,600 -0.0
2.70
3.10
2.80
2 tháng
(2026-01-12) 		-0.30 -9.68% 11,606,200 -22,300 -0.1
2.70
3.30
2.80
3 tháng
(2025-12-15) 		-0.50 -15.15% 15,708,500 -22,300 -0.1
2.70
3.40
2.80
6 tháng
(2025-09-15) 		-1.20 -30% 31,653,600 -148,200 -0.5
2.70
4
2.80
12 tháng
(2025-03-18) 		-0.70 -20% 102,831,000 1,207,880 4.9
2.70
4.60
2.80
24 tháng
(2024-03-25) 		-1.80 -39.13% 211,594,919 1,858,714 7.4
2.70
4.70
2.80
36 tháng
(2023-03-29) 		-2.10 -42.86% 601,272,943 832,183 1.3
2.70
6.40
2.80
60 tháng
(2021-04-08) 		-5.15 -64.78% 1,306,809,595 1,770,551 13.9
2.70
16.54
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2016
4.87
 1,432,900 5.27 5.27 4.79 21,700 0 0.1
23/06/2016
5.27
 1,313,200 5.83 5.83 5.27 20,000 0 0.1
22/06/2016
5.83
 149,600 6.47 6.47 5.83 0 0 0
21/06/2016
6.47
 63,800 7.19 7.19 6.47 0 0 0
20/06/2016
7.19
 66,700 7.91 7.91 7.19 8,000 0 0.1
17/06/2016
7.91
 999,900 8.71 8.71 7.91 12,000 0 0.1
16/06/2016
8.71
 751,800 9.67 9.67 8.71 38,000 0 0.4
15/06/2016
9.67
 690,900 10.71 10.71 9.67 0 0 0
14/06/2016
10.71
 872,200 11.83 11.83 10.71 0 0 0
13/06/2016
11.83
 407,000 13.10 13.10 11.83 0 0 0
10/06/2016
13.10
 724,500 13.66 13.66 12.31 0 0 0
09/06/2016
13.66
 1,051,100 14.38 14.38 12.94 0 0 0
08/06/2016
14.38
 934,700 15.98 16.06 14.38 0 0 0
07/06/2016
15.98
 716,000 17.34 17.58 15.66 0 0 0
06/06/2016
17.34
 590,500 18.62 18.86 16.78 0 0 0
03/06/2016
18.62
 558,300 18.06 18.70 17.90 0 0 0
02/06/2016
18.06
 1,368,700 16.78 18.06 16.62 155,300 0 3.3
01/06/2016
16.78
 608,200 16.94 17.10 16.70 0 0 0
31/05/2016
16.94
 527,600 16.78 17.26 16.70 0 0 0
30/05/2016
16.78
 296,400 16.54 16.94 16.54 0 0 0
27/05/2016
16.54
 331,300 16.22 16.62 15.98 0 0 0
26/05/2016
16.22
 458,400 16.38 16.70 16.14 0 0 0
25/05/2016
16.38
 289,500 16.54 16.70 16.30 0 0 0
24/05/2016
16.54
 796,800 16.38 16.70 16.38 137,000 0 2.8
23/05/2016
16.38
 317,500 16.54 16.62 16.38 0 0 0
20/05/2016
16.54
 282,700 16.70 16.78 16.46 0 0 0
19/05/2016
16.70
 742,600 17.10 17.10 16.30 15,000 0 0.3
18/05/2016
17.10
 421,800 17.34 17.66 17.10 0 0 0
17/05/2016
17.34
 630,700 17.02 17.58 16.94 0 0 0
16/05/2016
17.02
 769,700 16.78 17.34 16.78 0 0 0
13/05/2016
16.78
 140,700 16.86 16.86 16.70 0 0 0
12/05/2016
16.86
 173,600 16.78 16.94 16.54 0 0 0
11/05/2016
16.78
 324,300 16.86 17.10 16.70 0 0 0
10/05/2016
16.86
 190,100 16.70 16.86 16.62 0 0 0
09/05/2016
16.70
 174,100 16.78 16.94 16.62 0 0 0
06/05/2016
16.78
 195,300 17.02 17.10 16.78 0 0 0
05/05/2016
17.02
 293,800 16.94 17.18 16.86 0 0 0
04/05/2016
16.94
 262,500 16.62 16.94 16.54 0 0 0
29/04/2016
16.62
 148,400 16.70 16.86 16.62 0 0 0
28/04/2016
16.70
 163,800 16.70 16.86 16.70 0 0 0
27/04/2016
16.70
 220,400 16.86 16.94 16.70 0 0 0
26/04/2016
16.86
 128,900 17.02 17.10 16.78 0 0 0
25/04/2016
17.02
 221,200 17.02 17.18 16.78 0 0 0
22/04/2016
17.02
 446,900 16.54 17.18 16.46 0 0 0
21/04/2016
16.54
 196,600 16.70 16.94 16.38 0 0 0
20/04/2016
16.70
 123,600 16.70 16.86 16.62 0 0 0
19/04/2016
16.70
 242,900 16.78 16.86 16.62 0 0 0
15/04/2016
16.78
 217,700 16.70 16.78 16.54 0 0 0
14/04/2016
16.70
 121,600 16.70 16.78 16.54 0 0 0
13/04/2016
16.70
 144,100 17.02 17.10 16.70 0 0 0
12/04/2016
17.02
 199,500 16.86 17.10 16.70 0 0 0
11/04/2016
16.86
 321,600 16.78 16.86 16.38 0 0 0
08/04/2016
16.78
 212,200 17.26 17.34 16.70 0 0 0
07/04/2016
17.26
 372,800 17.50 17.82 17.26 0 0 0
06/04/2016
17.50
 720,000 16.70 17.58 16.38 0 0 0
05/04/2016
16.70
 661,900 15.90 16.70 15.66 0 0 0
04/04/2016
15.90
 165,400 15.98 16.06 15.82 0 0 0
01/04/2016
15.98
 242,800 15.90 15.98 15.74 0 0 0
31/03/2016
15.90
 182,300 15.90 16.06 15.74 0 0 0
30/03/2016
15.90
 293,500 15.90 15.90 15.66 0 0 0
29/03/2016
15.90
 199,800 16.06 16.14 15.82 0 0 0
28/03/2016
16.06
 240,600 16.14 16.22 15.98 0 0 0
25/03/2016
16.14
 247,300 16.06 16.14 15.82 0 0 0
24/03/2016
16.06
 392,600 16.30 16.46 15.98 0 0 0
23/03/2016
16.30
 727,700 15.58 16.46 15.26 0 0 0
22/03/2016
15.58
 891,300 14.54 15.66 14.30 0 0 0
21/03/2016
14.54
 254,500 14.46 14.54 14.22 0 0 0
18/03/2016
14.46
 199,300 14.46 14.62 14.30 0 0 0
17/03/2016
14.46
 213,900 14.46 14.54 14.30 0 0 0
16/03/2016
14.46
 303,600 14.30 14.46 14.14 0 0 0
15/03/2016
14.30
 203,800 14.38 14.46 14.14 0 0 0
14/03/2016
14.38
 245,000 14.70 14.78 14.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |