CTCP Tập đoàn MBG (mbg)

3.50
0.10
(2.94%)
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
(2025-11-04) 		0.10 2.94% 3,186,200 1,500 0.0
3.30
3.50
3.40
2 tháng
(2025-10-06) 		-0.20 -5.41% 11,012,300 9,100 0.0
3.30
4
3.40
3 tháng
(2025-09-05) 		-0.60 -14.63% 16,769,000 -176,700 -0.7
3.30
4.10
3.40
6 tháng
(2025-06-09) 		0.30 9.37% 66,522,300 1,271,500 5.1
3.10
4.60
3.40
12 tháng
(2024-12-09) 		0.50 16.67% 110,503,195 1,641,094 6.5
2.80
4.60
3.40
24 tháng
(2023-12-15) 		-0.70 -16.67% 280,028,427 2,044,614 8.4
2.80
5.50
3.40
36 tháng
(2022-12-20) 		-0.70 -16.67% 646,873,799 1,128,091 2.8
2.80
6.40
3.40
60 tháng
(2020-12-30) 		-1.77 -33.60% 1,445,170,296 2,035,451 15.8
2.80
16.54
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
4.10
 371,267 4 4.20 4 12,900 2,500 0.0
02/05/2024
4
 182,567 4 4 4 9,900 3,000 0.0
26/04/2024
4
 219,028 4 4.10 4 0 1,300 -0.0
25/04/2024
4
 130,631 4.10 4.10 4 0 10,000 -0.0
24/04/2024
4.10
 184,732 4 4.10 4 100 3,200 -0.0
23/04/2024
4
 475,696 4 4.10 3.90 19,400 9,100 0.0
22/04/2024
4
 403,046 3.90 4.10 3.90 0 0 0
19/04/2024
3.90
 1,066,770 3.90 4 3.80 2,600 5,000 -0.0
17/04/2024
3.90
 429,583 3.90 4 3.80 21,500 0 0.1
16/04/2024
3.90
 968,770 3.90 4.10 3.80 0 300 -0.0
15/04/2024
3.90
 698,724 4.20 4.20 3.90 0 33,300 -0.1
12/04/2024
4.20
 521,567 4.20 4.30 4.10 0 0 0
11/04/2024
4.20
 272,215 4.20 4.30 4.10 0 6,600 -0.0
10/04/2024
4.20
 761,574 4.30 4.30 4.20 100 0 0.0
09/04/2024
4.30
 944,572 4.20 4.30 4.20 5,100 0 0.0
08/04/2024
4.20
 318,337 4.30 4.40 4.20 0 12,700 -0.1
05/04/2024
4.40
 1,165,978 4.30 4.40 4.20 25,400 35,900 -0.0
04/04/2024
4.30
 1,855,213 4.50 4.50 4.20 8,600 3,600 0.0
03/04/2024
4.50
 577,161 4.50 4.60 4.40 5,900 600 0.0
02/04/2024
4.60
 1,746,101 4.60 4.60 4.40 47,500 16,500 0.1
01/04/2024
4.60
 396,654 4.50 4.60 4.50 0 25,400 -0.1
29/03/2024
4.60
 423,813 4.70 4.70 4.50 0 15,100 -0.1
28/03/2024
4.70
 739,320 4.60 4.70 4.60 13,500 0 0.1
27/03/2024
4.60
 679,392 4.50 4.70 4.50 25,400 0 0.1
26/03/2024
4.50
 284,957 4.50 4.60 4.40 0 0 0
25/03/2024
4.60
 587,939 4.50 4.60 4.40 0 0 0
22/03/2024
4.50
 580,218 4.60 4.70 4.50 0 0 0
21/03/2024
4.60
 369,377 4.60 4.60 4.50 0 31,000 -0.1
20/03/2024
4.60
 453,991 4.40 4.60 4.40 0 26,400 -0.1
19/03/2024
4.40
 462,247 4.40 4.50 4.30 0 8,100 -0.0
18/03/2024
4.40
 1,057,740 4.50 4.60 4.30 0 0 0
15/03/2024
4.50
 481,673 4.60 4.60 4.50 26,400 0 0.1
14/03/2024
4.60
 1,318,821 4.60 4.70 4.50 20,200 0 0.1
13/03/2024
4.60
 808,896 4.50 4.70 4.50 0 3,200 -0.0
12/03/2024
4.50
 498,192 4.60 4.70 4.50 0 0 0
11/03/2024
4.60
 541,506 4.60 4.70 4.50 0 36,200 -0.2
08/03/2024
4.60
 1,131,907 4.70 4.80 4.60 0 0 0
07/03/2024
4.70
 606,613 4.80 4.80 4.60 0 28,000 -0.1
06/03/2024
4.80
 1,122,317 4.80 4.90 4.70 36,000 0 0.2
05/03/2024
4.90
 743,071 4.80 4.90 4.70 0 19,200 -0.1
04/03/2024
4.80
 1,153,978 4.80 4.90 4.70 28,000 0 0.1
01/03/2024
4.70
 412,636 4.80 4.90 4.70 0 0 0
29/02/2024
4.70
 1,323,353 4.90 4.90 4.70 0 52,400 -0.3
28/02/2024
4.80
 537,370 4.90 5 4.80 18,800 85,300 -0.3
27/02/2024
4.90
 414,151 4.90 4.90 4.80 0 29,700 -0.1
26/02/2024
4.90
 706,377 4.80 5 4.80 82,600 40,500 0.2
23/02/2024
4.80
 1,518,623 5.10 5.10 4.80 0 20,300 -0.1
22/02/2024
5.10
 1,429,310 5 5.10 4.90 83,900 0 0.4
21/02/2024
5
 472,980 4.90 5 4.90 21,900 0 0.1
20/02/2024
4.90
 1,475,507 5 5 4.90 9,600 0 0.0
19/02/2024
5
 1,425,882 4.90 5 4.80 47,500 43,600 0.0
16/02/2024
4.90
 481,004 4.90 4.90 4.80 0 0 0
15/02/2024
4.90
 578,467 4.90 4.90 4.80 2,800 0 0.0
07/02/2024
4.90
 914,384 4.90 5 4.80 5,000 65,800 -0.3
06/02/2024
4.90
 410,986 4.90 4.90 4.80 0 39,500 -0.2
05/02/2024
4.90
 1,109,645 4.90 4.90 4.80 0 0 0
02/02/2024
4.90
 1,800,472 5.10 5.10 4.80 4,100 48,700 -0.2
01/02/2024
5.10
 2,966,879 4.80 5.10 4.70 162,900 0 0.8
31/01/2024
4.70
 2,444,087 4.90 4.90 4.70 0 113,900 -0.5
30/01/2024
4.90
 2,581,944 4.90 4.90 4.60 44,400 11,800 0.2
29/01/2024
4.90
 1,865,354 5.10 5.10 4.80 4,300 0 0.0
26/01/2024
5.10
 2,286,605 5 5.10 4.90 0 0 0
25/01/2024
5
 1,958,217 5 5.10 4.90 0 0 0
24/01/2024
5.10
 1,443,995 5.20 5.20 4.90 12,100 12,100 -0.0
23/01/2024
5.20
 951,706 5.10 5.20 5 0 0 0
22/01/2024
5.10
 1,368,699 5 5.20 4.90 0 3,700 -0.0
19/01/2024
5
 2,358,069 5.30 5.30 5 72,800 0 0.4
18/01/2024
5.30
 4,309,228 5.50 5.60 5 80,000 0 0.4
17/01/2024
5.50
 4,725,323 5.40 5.70 5.10 52,900 0 0.3
16/01/2024
5.40
 1,812,640 5.40 5.40 5.10 4,900 0 0.0
15/01/2024
5.40
 4,382,146 5.10 5.40 5 90,000 800 0.5
12/01/2024
5
 1,847,191 5.10 5.20 4.90 0 0 0
11/01/2024
5.10
 5,526,236 4.70 5.10 4.70 0 29,000 -0.1
10/01/2024
4.70
 1,122,510 4.80 4.80 4.60 0 0 0
09/01/2024
4.70
 1,182,738 4.80 4.90 4.70 0 0 0
08/01/2024
4.80
 1,167,253 4.70 4.80 4.60 10,000 0 0.0
05/01/2024
4.60
 875,802 4.60 4.70 4.60 0 0 0
04/01/2024
4.60
 2,089,677 4.60 4.80 4.60 0 29,000 -0.1
03/01/2024
4.60
 651,710 4.50 4.60 4.40 0 0 0
02/01/2024
4.50
 886,899 4.50 4.60 4.40 0 0 0
29/12/2023
4.40
 1,132,375 4.40 4.60 4.40 0 0 0
28/12/2023
4.40
 1,325,999 4.40 4.50 4.30 0 0 0
27/12/2023
4.30
 452,510 4.30 4.40 4.30 0 0 0
26/12/2023
4.30
 526,705 4.40 4.40 4.20 0 0 0
25/12/2023
4.30
 694,847 4.30 4.40 4.20 0 0 0
22/12/2023
4.30
 365,740 4.30 4.40 4.20 0 0 0
21/12/2023
4.40
 568,083 4.40 4.40 4.30 0 0 0
20/12/2023
4.40
 649,778 4.40 4.50 4.30 0 0 0
19/12/2023
4.40
 432,439 4.40 4.50 4.30 0 0 0
18/12/2023
4.30
 2,150,918 4.30 4.50 4.20 0 0 0
15/12/2023
4.20
 209,512 4.30 4.30 4.20 0 0 0
14/12/2023
4.20
 904,651 4.30 4.40 4.20 0 0 0
13/12/2023
4.20
 623,722 4.40 4.40 4.20 0 0 0
12/12/2023
4.40
 908,082 4.30 4.40 4.20 0 0 0
11/12/2023
4.30
 349,735 4.30 4.40 4.20 0 1,000 -0.0
08/12/2023
4.30
 639,472 4.30 4.40 4.30 0 0 0
07/12/2023
4.30
 1,228,286 4.40 4.40 4.20 0 0 0
06/12/2023
4.40
 1,068,625 4.20 4.40 4.20 0 0 0
05/12/2023
4.20
 729,367 4.20 4.30 4.10 0 0 0
04/12/2023
4.20
 799,296 4.20 4.30 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |