CTCP Tập đoàn MBG (mbg)

4.40
0.10
(2.33%)
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
(2024-04-19) 		0.40 10.26% 9,833,000 -33,410 -0.1
3.90
4.60
4.30
2 tháng
(2024-03-19) 		-0.10 -2.27% 25,065,454 -95,910 -0.4
3.90
4.70
4.30
3 tháng
(2024-02-19) 		-0.70 -14% 44,246,357 -79,410 -0.3
3.90
5.10
4.30
6 tháng
(2023-11-20) 		0.10 2.38% 122,091,531 169,490 0.9
3.90
5.50
4.30
12 tháng
(2023-05-24) 		-1.30 -23.21% 334,028,004 -1,067,662 -6.4
3.80
6.40
4.30
24 tháng
(2022-05-30) 		-4.95 -53.53% 595,644,614 -443,636 -2.6
3.40
9.25
4.30
36 tháng
(2021-06-03) 		-2.18 -33.65% 1,052,640,239 195,127 8.6
3.40
16.54
4.30
60 tháng
(2019-06-14) 		-0.31 -6.81% 1,654,631,326 150,233 5.4
3.40
48.66
4.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
5.90
-0.10
 1,952,200 6 6 5.80 1,500 0 0.0
#202 25/07/2023
6
-0.10
 2,344,800 6.10 6.20 5.90 300 0 0.0
#203 24/07/2023
6.10
0.30
 4,473,500 5.80 6.10 5.70 0 6,000 -0.0
#204 21/07/2023
5.80
0.10
 2,093,200 5.70 5.90 5.70 0 0 0
#205 20/07/2023
5.70
0
 1,415,300 5.70 5.80 5.60 1,800 0 0.0
#206 19/07/2023
5.70
-0.10
 2,272,800 5.80 5.90 5.70 0 0 0
#207 18/07/2023
5.80
-0.10
 5,996,800 5.90 6 5.70 11,300 0 0.1
#208 17/07/2023
5.90
0.20
 4,502,800 5.70 6 5.70 0 3,480 -0.0
#209 14/07/2023
5.70
0
 1,771,200 5.70 5.80 5.60 100 2,300 -0.0
#210 13/07/2023
5.70
0.10
 1,075,500 5.60 5.70 5.60 0 0 0
#211 12/07/2023
5.60
0
 1,861,700 5.60 5.70 5.50 0 0 0
#212 11/07/2023
5.60
-0.10
 1,183,700 5.70 5.70 5.50 0 0 0
#213 10/07/2023
5.70
0.20
 1,100,600 5.50 5.70 5.50 0 0 0
#214 07/07/2023
5.50
0
 726,200 5.50 5.60 5.50 0 3,000 -0.0
#215 06/07/2023
5.50
-0.10
 1,270,500 5.60 5.70 5.50 300 200 0.0
#216 05/07/2023
5.60
-0.10
 1,003,879 5.70 5.80 5.60 0 0 0
#217 04/07/2023
5.70
0.10
 833,352 5.60 5.70 5.50 0 0 0
#218 03/07/2023
5.60
0.10
 683,135 5.50 5.70 5.50 0 0 0
#219 30/06/2023
5.50
0
 832,188 5.50 5.70 5.50 0 0 0
#220 29/06/2023
5.50
-0.20
 2,171,960 5.70 5.80 5.50 100 0 0.0
#221 28/06/2023
5.70
-0.10
 1,473,592 5.80 5.90 5.70 200 5 0.0
#222 27/06/2023
5.80
0
 778,806 5.80 6 5.80 0 0 0
#223 26/06/2023
5.80
-0.10
 1,644,957 5.90 6.10 5.70 0 0 0
#224 23/06/2023
5.90
0
 1,791,504 5.90 6.10 5.90 30,000 5 0.2
#225 22/06/2023
5.90
0
 440,109 5.90 6.10 5.90 700 0 0.0
#226 21/06/2023
5.90
0
 1,187,154 5.90 6 5.80 300 0 0.0
#227 20/06/2023
5.90
0.20
 586,189 5.70 5.90 5.70 0 0 0
#228 19/06/2023
5.70
-0.20
 2,294,285 5.90 6 5.60 0 0 0
#229 16/06/2023
5.90
0
 1,402,840 5.90 6.10 5.90 0 1,100 -0.0
#230 15/06/2023
5.90
-0.10
 1,480,424 6 6.10 5.90 0 2,000 -0.0
#231 14/06/2023
6
-0.20
 1,931,202 6.20 6.30 6 0 0 0
#232 13/06/2023
6.20
0.10
 3,836,191 6.10 6.40 6.10 0 0 0
#233 12/06/2023
6.10
0
 2,042,400 6.10 6.20 5.90 200 0 0.0
#234 09/06/2023
6.10
0.10
 438,236 6 6.10 6 100 114,900 -0.7
#235 08/06/2023
6
-0.40
 3,082,988 6.40 6.40 6 1,000 23,000 -0.1
#236 07/06/2023
6.40
0.20
 2,037,348 6.20 6.40 6.20 0 29,600 -0.2
#237 06/06/2023
6.20
0.10
 2,109,707 6.10 6.40 6 0 1,000 -0.0
#238 05/06/2023
6.10
0
 1,748,650 6.10 6.20 6 2,200 0 0.0
#239 02/06/2023
6.10
-0.20
 3,057,708 6.30 6.50 6 50,000 0 0.3
#240 01/06/2023
6.30
0.10
 3,350,146 6.20 6.60 6.10 60,000 2,000 0.4
#241 31/05/2023
6.20
0.30
 4,690,575 5.90 6.30 5.90 0 0 0
#242 30/05/2023
5.90
-0.10
 2,049,209 6 6.10 5.80 163,200 114,400 0.3
#243 29/05/2023
6
0.20
 2,359,001 5.80 6.10 5.80 0 0 0
#244 26/05/2023
5.80
0.20
 4,203,358 5.60 6 5.60 0 0 0
#245 25/05/2023
5.60
0
 1,000,091 5.60 5.60 5.50 0 48,900 -0.3
#246 24/05/2023
5.60
0
 1,153,351 5.60 5.70 5.50 0 0 0
#247 23/05/2023
5.60
-0.10
 1,136,052 5.70 5.80 5.60 2,900 129,300 -0.7
#248 22/05/2023
5.70
0.10
 1,453,003 5.60 5.70 5.50 200 234,000 -1.3
#249 19/05/2023
5.60
0
 1,265,669 5.60 5.70 5.40 1,500 5,200 -0.0
#250 18/05/2023
5.60
0
 1,933,170 5.60 5.80 5.50 1,700 0 0.0
#251 17/05/2023
5.60
-0.20
 1,781,414 5.80 5.90 5.60 2,300 0 0.0
#252 16/05/2023
5.80
0
 1,108,601 5.80 5.90 5.70 0 15,000 -0.1
#253 15/05/2023
5.80
0.10
 3,085,900 5.70 6.20 5.70 221,700 0 1.3
#254 12/05/2023
5.70
0.10
 1,486,100 5.60 5.80 5.50 80,000 0 0.4
#255 11/05/2023
5.60
-0.10
 1,976,800 5.70 5.80 5.60 0 0 0
#256 10/05/2023
5.70
0.20
 2,005,711 5.50 5.90 5.40 0 0 0
#257 09/05/2023
5.50
0
 1,433,733 5.50 5.60 5.40 80,000 0 0.4
#258 08/05/2023
5.50
0.10
 1,390,267 5.40 5.70 5.40 0 0 0
#259 05/05/2023
5.40
0.20
 3,360,981 5.20 5.70 5.10 700 0 0.0
#260 04/05/2023
5.20
-0.10
 1,525,825 5.30 5.30 5 0 0 0
#261 28/04/2023
5.30
0.10
 1,136,306 5.20 5.40 5.20 0 0 0
#262 27/04/2023
5.20
0
 1,326,700 5.20 5.40 5.20 800 0 0.0
#263 26/04/2023
5.20
0
 772,633 5.20 5.30 5.10 0 0 0
#264 25/04/2023
5.20
-0.10
 1,189,459 5.30 5.40 5.20 100 11,800 -0.1
#265 24/04/2023
5.30
0
 970,154 5.30 5.40 5.20 0 1,879 -0.0
#266 21/04/2023
5.30
0
 839,986 5.30 5.40 5.20 5,600 0 0.0
#267 20/04/2023
5.30
0.10
 724,054 5.20 5.30 5.10 10,000 3,200 0.0
#268 19/04/2023
5.20
0
 1,587,060 5.20 5.50 5.20 0 0 0
#269 18/04/2023
5.20
0.10
 1,592,981 5.10 5.30 5.10 0 0 0
#270 17/04/2023
5.10
-0.10
 1,146,514 5.20 5.30 5.10 1,200 0 0.0
#271 14/04/2023
5.20
-0.30
 1,743,906 5.50 5.60 5.20 400 0 0.0
#272 13/04/2023
5.50
0
 1,698,376 5.50 5.70 5.40 0 0 0
#273 12/04/2023
5.50
0
 2,682,247 5.50 5.70 5.40 100 0 0.0
#274 11/04/2023
5.50
0
 2,907,259 5.50 5.60 5.30 500 0 0.0
#275 10/04/2023
5.50
0
 3,286,838 5.50 5.70 5.40 1,400 19,000 -0.1
#276 07/04/2023
5.50
-0.20
 7,360,697 5.70 5.80 5.20 1,800 0 0.0
#277 06/04/2023
5.70
0.10
 4,119,095 5.60 6.10 5.60 20,000 0 0.1
#278 05/04/2023
5.60
0.50
 13,781,839 5.10 5.60 5.10 11,000 10,000 0.0
#279 04/04/2023
5.10
0.10
 1,799,348 5 5.10 4.90 300 7,000 -0.0
#280 03/04/2023
5
0.10
 1,247,534 4.90 5 4.80 2,000 0 0.0
#281 31/03/2023
4.90
0
 458,115 4.90 4.90 4.70 0 0 0
#282 30/03/2023
4.90
0
 1,107,275 4.90 5 4.70 900 0 0.0
#283 29/03/2023
4.90
0
 428,039 4.90 4.90 4.80 0 0 0
#284 28/03/2023
4.90
0.10
 1,004,720 4.80 5 4.80 0 2,700 -0.0
#285 27/03/2023
4.80
0
 482,711 4.80 4.90 4.70 0 0 0
#286 24/03/2023
4.80
-0.10
 412,335 4.90 4.90 4.80 0 0 0
#287 23/03/2023
4.90
0
 350,435 4.90 4.90 4.70 0 0 0
#288 22/03/2023
4.90
0.10
 294,718 4.80 4.90 4.80 0 0 0
#289 21/03/2023
4.80
0
 507,666 4.80 4.90 4.70 100 0 0.0
#290 20/03/2023
4.80
-0.10
 921,706 4.90 4.90 4.70 1,400 3 0.0
#291 17/03/2023
4.90
0.10
 811,723 4.80 5 4.70 2,000 0 0.0
#292 16/03/2023
4.80
-0.30
 852,014 5.10 5.10 4.80 100 0 0.0
#293 15/03/2023
5.10
0
 1,413,974 5.10 5.20 5 700 0 0.0
#294 14/03/2023
5.10
-0.10
 1,523,548 5.20 5.20 4.90 1,000 6,000 -0.0
#295 13/03/2023
5.20
0.10
 1,892,975 5.10 5.20 4.90 0 0 0
#296 10/03/2023
5.10
0
 961,469 5.10 5.10 4.90 800 0 0.0
#297 09/03/2023
5.10
0.20
 3,105,349 4.90 5.20 4.80 0 1,000 -0.0
#298 08/03/2023
4.90
0.10
 347,705 4.80 4.90 4.70 0 0 0
#299 07/03/2023
4.80
-0.10
 504,243 4.90 5 4.80 0 0 0
#300 06/03/2023
4.90
0.10
 611,724 4.80 5 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc