CTCP Tập đoàn MBG (mbg)

2.80
0.10
(3.70%)
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
(2026-05-13) 		-0.20 -6.90% 4,340,200 -427,200 0
2.70
2.90
2.80
2 tháng
(2026-04-13) 		0 0% 7,781,500 -469,000 0
2.70
3
2.80
3 tháng
(2026-03-16) 		-0.20 -6.90% 11,197,300 -449,500 0.1
2.70
3
2.80
6 tháng
(2025-12-15) 		-0.60 -18.18% 27,023,700 -471,800 -0.0
2.70
3.40
2.80
12 tháng
(2025-06-17) 		-0.40 -12.90% 93,408,500 771,900 5.0
2.70
4.60
2.80
24 tháng
(2024-06-24) 		-1.80 -40% 180,364,779 1,357,324 7.3
2.70
4.60
2.80
36 tháng
(2023-06-28) 		-3 -52.63% 483,042,073 401,167 1.3
2.70
6.30
2.80
60 tháng
(2021-07-08) 		-3.18 -54.05% 1,220,290,202 1,307,251 13.8
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)
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
01/12/2023
4.10
 548,424 4.20 4.20 4 0 0 0
30/11/2023
4.10
 194,479 4.10 4.20 4.10 0 0 0
29/11/2023
4.10
 273,384 4.20 4.20 4.10 0 0 0
28/11/2023
4.20
 687,481 4.10 4.20 4 0 0 0
27/11/2023
4.10
 618,073 4.20 4.20 4.10 0 0 0
24/11/2023
4.20
 1,062,182 4.20 4.30 4 0 0 0
23/11/2023
4.20
 1,080,633 4.20 4.40 4.20 0 0 0
22/11/2023
4.20
 433,871 4.30 4.30 4.20 58,000 0 0.2
21/11/2023
4.30
 181,701 4.20 4.30 4.20 0 0 0
20/11/2023
4.20
 904,938 4.30 4.30 4.10 0 0 0
17/11/2023
4.30
 1,144,907 4.40 4.50 4.20 0 12,875 -0.1
16/11/2023
4.40
 552,058 4.30 4.40 4.20 0 0 0
15/11/2023
4.30
 1,767,419 4.30 4.50 4.30 0 0 0
14/11/2023
4.30
 738,400 4.30 4.40 4.20 0 0 0
13/11/2023
4.30
 1,461,667 4.20 4.40 4.20 0 0 0
10/11/2023
4.20
 1,267,967 4.20 4.30 4.10 0 0 0
09/11/2023
4.20
 1,883,988 4.10 4.40 4.10 0 0 0
08/11/2023
4.10
 1,132,761 4 4.20 3.90 0 0 0
07/11/2023
3.90
 234,787 4 4 3.90 0 0 0
06/11/2023
4
 601,284 4 4.10 3.90 0 0 0
03/11/2023
4
 859,900 4.10 4.20 3.90 0 0 0
02/11/2023
4.10
 1,077,200 3.80 4.10 3.80 0 0 0
01/11/2023
3.80
 717,400 3.80 3.90 3.70 0 0 0
31/10/2023
3.80
 512,800 3.90 4 3.80 0 0 0
30/10/2023
3.90
 411,500 4 4 3.90 0 0 0
27/10/2023
4
 449,900 4 4.10 3.90 0 0 0
26/10/2023
4
 1,987,400 4.30 4.30 3.90 0 0 0
25/10/2023
4.30
 437,600 4.30 4.40 4.30 0 0 0
24/10/2023
4.30
 413,500 4.30 4.40 4.20 0 0 0
23/10/2023
4.30
 459,300 4.30 4.40 4.20 0 0 0
20/10/2023
4.30
 638,200 4.20 4.30 4.10 0 0 0
19/10/2023
4.20
 909,700 4.30 4.30 4.10 0 0 0
18/10/2023
4.30
 1,466,500 4.40 4.50 4.10 0 0 0
17/10/2023
4.40
 398,500 4.50 4.60 4.40 0 0 0
16/10/2023
4.50
 579,500 4.50 4.60 4.40 0 0 0
13/10/2023
4.50
 602,700 4.60 4.60 4.40 0 0 0
12/10/2023
4.60
 897,300 4.60 4.70 4.50 0 0 0
11/10/2023
4.60
 381,200 4.50 4.60 4.50 0 0 0
10/10/2023
4.50
 982,900 4.40 4.60 4.40 0 0 0
09/10/2023
4.40
 427,700 4.40 4.50 4.40 0 0 0
06/10/2023
4.40
 431,200 4.40 4.50 4.30 0 0 0
05/10/2023
4.40
 450,900 4.50 4.60 4.40 0 0 0
04/10/2023
4.50
 547,600 4.30 4.50 4.20 1,000 0 0.0
03/10/2023
4.30
 1,281,500 4.60 4.60 4.30 0 500 -0.0
02/10/2023
4.60
 687,900 4.60 4.70 4.50 0 0 0
29/09/2023
4.60
 658,200 4.50 4.70 4.50 0 0 0
28/09/2023
4.50
 508,400 4.60 4.70 4.40 0 0 0
27/09/2023
4.60
 1,472,000 4.30 4.60 4.20 5,000 0 0.0
26/09/2023
4.30
 2,462,800 4.70 4.80 4.30 400 0 0.0
25/09/2023
4.70
 1,420,400 5.20 5.30 4.70 300 0 0.0
22/09/2023
5.20
 1,490,300 5.50 5.50 5.10 0 1,000 -0.0
21/09/2023
5.50
 992,400 5.30 5.50 5.30 0 0 0
20/09/2023
5.30
 758,300 5.30 5.40 5.30 300 200 0.0
19/09/2023
5.30
 859,200 5.30 5.40 5.20 0 0 0
18/09/2023
5.30
 525,800 5.40 5.40 5.30 0 0 0
15/09/2023
5.40
 789,300 5.40 5.50 5.30 0 0 0
14/09/2023
5.40
 916,000 5.50 5.50 5.30 1,000 0 0.0
13/09/2023
5.50
 1,782,300 5.60 5.60 5.40 0 3,000 -0.0
12/09/2023
5.60
 1,070,100 5.50 5.60 5.40 0 0 0
11/09/2023
5.50
 1,753,300 5.70 5.80 5.40 0 100 -0.0
08/09/2023
5.70
 1,548,700 5.60 5.80 5.50 0 0 0
07/09/2023
5.60
 1,917,700 5.60 5.70 5.50 0 1,000 -0.0
06/09/2023
5.60
 1,184,600 5.60 5.70 5.50 0 200 -0.0
05/09/2023
5.60
 1,882,400 5.50 5.70 5.50 0 1,600 -0.0
31/08/2023
5.50
 765,300 5.40 5.50 5.40 0 0 0
30/08/2023
5.40
 1,316,800 5.40 5.50 5.30 3,700 0 0.0
29/08/2023
5.40
 1,459,800 5.40 5.50 5.30 0 0 0
28/08/2023
5.40
 666,900 5.30 5.50 5.30 0 0 0
25/08/2023
5.30
 1,379,400 5.40 5.50 5.30 0 0 0
24/08/2023
5.40
 770,400 5.30 5.40 5.20 0 0 0
23/08/2023
5.30
 1,127,000 5.40 5.50 5.30 0 0 0
22/08/2023
5.40
 1,490,500 5.30 5.40 5.10 200 10,000 -0.1
21/08/2023
5.30
 2,731,600 5.40 5.50 5.20 0 20,700 -0.1
18/08/2023
5.40
 6,309,700 5.90 5.90 5.40 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |