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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |