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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |