CTCP Tập đoàn MBG (mbg)

3.10
-0.10
(-3.12%)
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
(2025-12-29) 		-0.10 -3.13% 5,481,400 16,800 0.0
3
3.30
3.20
2 tháng
(2025-11-28) 		-0.30 -8.82% 9,803,900 -2,400 -0.0
3
3.50
3.20
3 tháng
(2025-10-29) 		-0.50 -13.89% 13,736,100 -2,400 -0.0
3
3.60
3.20
6 tháng
(2025-07-31) 		-0.90 -22.50% 51,748,400 91,500 0.4
3
4.60
3.20
12 tháng
(2025-02-03) 		-0.20 -6.06% 109,639,490 1,648,980 6.5
2.80
4.60
3.20
24 tháng
(2024-02-07) 		-1.80 -36.73% 226,779,610 1,790,814 7.1
2.80
5.10
3.20
36 tháng
(2023-02-13) 		-1.80 -36.73% 623,802,189 1,231,080 3.1
2.80
6.40
3.20
60 tháng
(2021-02-22) 		-2.86 -48.01% 1,373,286,892 1,581,451 12.3
2.80
16.54
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2023
5.90
 1,886,200 6.10 6.20 5.90 0 1,000 -0.0
16/08/2023
6.10
 1,845,100 6.10 6.20 6 500 0 0.0
15/08/2023
6.10
 2,014,000 6.10 6.30 6.10 0 0 0
14/08/2023
6.10
 2,264,600 6.10 6.20 6 0 211,200 -1.3
11/08/2023
6.10
 2,467,500 6.10 6.20 5.90 0 0 0
10/08/2023
6.10
 3,998,600 6.30 6.40 6 0 0 0
09/08/2023
6.30
 4,374,200 6.20 6.40 6.10 0 49 -0.0
08/08/2023
6.20
 8,025,900 6 6.50 5.90 0 211,138 -1.3
07/08/2023
6
 2,466,300 5.90 6 5.80 0 56,000 -0.3
04/08/2023
5.90
 2,739,200 5.80 6 5.80 0 150,900 -0.9
03/08/2023
5.80
 1,731,400 5.90 6 5.80 50,000 547,600 -2.9
02/08/2023
5.90
 3,041,800 5.90 6 5.80 0 18,000 -0.1
01/08/2023
5.90
 3,648,700 6.10 6.20 5.90 0 700 -0.0
31/07/2023
6.10
 3,119,000 6 6.20 5.90 0 0 0
28/07/2023
6
 2,869,900 6 6.10 5.90 0 34,000 -0.2
27/07/2023
6
 2,904,100 5.90 6 5.80 30,700 20,000 0.1
26/07/2023
5.90
 1,952,200 6 6 5.80 1,500 0 0.0
25/07/2023
6
 2,344,800 6.10 6.20 5.90 300 0 0.0
24/07/2023
6.10
 4,473,500 5.80 6.10 5.70 0 6,000 -0.0
21/07/2023
5.80
 2,093,200 5.70 5.90 5.70 0 0 0
20/07/2023
5.70
 1,415,300 5.70 5.80 5.60 1,800 0 0.0
19/07/2023
5.70
 2,272,800 5.80 5.90 5.70 0 0 0
18/07/2023
5.80
 5,996,800 5.90 6 5.70 11,300 0 0.1
17/07/2023
5.90
 4,502,800 5.70 6 5.70 0 3,480 -0.0
14/07/2023
5.70
 1,771,200 5.70 5.80 5.60 100 2,300 -0.0
13/07/2023
5.70
 1,075,500 5.60 5.70 5.60 0 0 0
12/07/2023
5.60
 1,861,700 5.60 5.70 5.50 0 0 0
11/07/2023
5.60
 1,183,700 5.70 5.70 5.50 0 0 0
10/07/2023
5.70
 1,100,600 5.50 5.70 5.50 0 0 0
07/07/2023
5.50
 726,200 5.50 5.60 5.50 0 3,000 -0.0
06/07/2023
5.50
 1,270,500 5.60 5.70 5.50 300 200 0.0
05/07/2023
5.60
 1,003,879 5.70 5.80 5.60 0 0 0
04/07/2023
5.70
 833,352 5.60 5.70 5.50 0 0 0
03/07/2023
5.60
 683,135 5.50 5.70 5.50 0 0 0
30/06/2023
5.50
 832,188 5.50 5.70 5.50 0 0 0
29/06/2023
5.50
 2,171,960 5.70 5.80 5.50 100 0 0.0
28/06/2023
5.70
 1,473,592 5.80 5.90 5.70 200 5 0.0
27/06/2023
5.80
 778,806 5.80 6 5.80 0 0 0
26/06/2023
5.80
 1,644,957 5.90 6.10 5.70 0 0 0
23/06/2023
5.90
 1,791,504 5.90 6.10 5.90 30,000 5 0.2
22/06/2023
5.90
 440,109 5.90 6.10 5.90 700 0 0.0
21/06/2023
5.90
 1,187,154 5.90 6 5.80 300 0 0.0
20/06/2023
5.90
 586,189 5.70 5.90 5.70 0 0 0
19/06/2023
5.70
 2,294,285 5.90 6 5.60 0 0 0
16/06/2023
5.90
 1,402,840 5.90 6.10 5.90 0 1,100 -0.0
15/06/2023
5.90
 1,480,424 6 6.10 5.90 0 2,000 -0.0
14/06/2023
6
 1,931,202 6.20 6.30 6 0 0 0
13/06/2023
6.20
 3,836,191 6.10 6.40 6.10 0 0 0
12/06/2023
6.10
 2,042,400 6.10 6.20 5.90 200 0 0.0
09/06/2023
6.10
 438,236 6 6.10 6 100 114,900 -0.7
08/06/2023
6
 3,082,988 6.40 6.40 6 1,000 23,000 -0.1
07/06/2023
6.40
 2,037,348 6.20 6.40 6.20 0 29,600 -0.2
06/06/2023
6.20
 2,109,707 6.10 6.40 6 0 1,000 -0.0
05/06/2023
6.10
 1,748,650 6.10 6.20 6 2,200 0 0.0
02/06/2023
6.10
 3,057,708 6.30 6.50 6 50,000 0 0.3
01/06/2023
6.30
 3,350,146 6.20 6.60 6.10 60,000 2,000 0.4
31/05/2023
6.20
 4,690,575 5.90 6.30 5.90 0 0 0
30/05/2023
5.90
 2,049,209 6 6.10 5.80 163,200 114,400 0.3
29/05/2023
6
 2,359,001 5.80 6.10 5.80 0 0 0
26/05/2023
5.80
 4,203,358 5.60 6 5.60 0 0 0
25/05/2023
5.60
 1,000,091 5.60 5.60 5.50 0 48,900 -0.3
24/05/2023
5.60
 1,153,351 5.60 5.70 5.50 0 0 0
23/05/2023
5.60
 1,136,052 5.70 5.80 5.60 2,900 129,300 -0.7
22/05/2023
5.70
 1,453,003 5.60 5.70 5.50 200 234,000 -1.3
19/05/2023
5.60
 1,265,669 5.60 5.70 5.40 1,500 5,200 -0.0
18/05/2023
5.60
 1,933,170 5.60 5.80 5.50 1,700 0 0.0
17/05/2023
5.60
 1,781,414 5.80 5.90 5.60 2,300 0 0.0
16/05/2023
5.80
 1,108,601 5.80 5.90 5.70 0 15,000 -0.1
15/05/2023
5.80
 3,085,900 5.70 6.20 5.70 221,700 0 1.3
12/05/2023
5.70
 1,486,100 5.60 5.80 5.50 80,000 0 0.4
11/05/2023
5.60
 1,976,800 5.70 5.80 5.60 0 0 0
10/05/2023
5.70
 2,005,711 5.50 5.90 5.40 0 0 0
09/05/2023
5.50
 1,433,733 5.50 5.60 5.40 80,000 0 0.4
08/05/2023
5.50
 1,390,267 5.40 5.70 5.40 0 0 0
05/05/2023
5.40
 3,360,981 5.20 5.70 5.10 700 0 0.0
04/05/2023
5.20
 1,525,825 5.30 5.30 5 0 0 0
28/04/2023
5.30
 1,136,306 5.20 5.40 5.20 0 0 0
27/04/2023
5.20
 1,326,700 5.20 5.40 5.20 800 0 0.0
26/04/2023
5.20
 772,633 5.20 5.30 5.10 0 0 0
25/04/2023
5.20
 1,189,459 5.30 5.40 5.20 100 11,800 -0.1
24/04/2023
5.30
 970,154 5.30 5.40 5.20 0 1,879 -0.0
21/04/2023
5.30
 839,986 5.30 5.40 5.20 5,600 0 0.0
20/04/2023
5.30
 724,054 5.20 5.30 5.10 10,000 3,200 0.0
19/04/2023
5.20
 1,587,060 5.20 5.50 5.20 0 0 0
18/04/2023
5.20
 1,592,981 5.10 5.30 5.10 0 0 0
17/04/2023
5.10
 1,146,514 5.20 5.30 5.10 1,200 0 0.0
14/04/2023
5.20
 1,743,906 5.50 5.60 5.20 400 0 0.0
13/04/2023
5.50
 1,698,376 5.50 5.70 5.40 0 0 0
12/04/2023
5.50
 2,682,247 5.50 5.70 5.40 100 0 0.0
11/04/2023
5.50
 2,907,259 5.50 5.60 5.30 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |