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
(2025-11-05) 		0 0% 3,093,900 2,500 0.0
3.30
3.50
3.50
2 tháng
(2025-10-06) 		-0.30 -8.11% 11,329,300 10,100 0.0
3.30
4
3.50
3 tháng
(2025-09-08) 		-0.60 -15% 16,482,500 -158,500 -0.6
3.30
4
3.50
6 tháng
(2025-06-09) 		0.20 6.25% 66,839,300 1,272,500 5.1
3.10
4.60
3.50
12 tháng
(2024-12-10) 		0.10 3.03% 110,776,565 1,641,794 6.5
2.80
4.60
3.50
24 tháng
(2023-12-18) 		-0.90 -20.93% 280,135,915 2,045,614 8.4
2.80
5.50
3.50
36 tháng
(2022-12-21) 		-0.90 -20.93% 645,778,167 1,129,091 2.8
2.80
6.40
3.50
60 tháng
(2020-12-31) 		-2.22 -39.47% 1,441,108,036 2,078,151 16.0
2.80
16.54
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
4.80
 925,367 5 5.10 4.80 500 0 0.0
16/02/2023
5
 715,554 4.90 5 4.80 0 1,000 -0.0
15/02/2023
4.90
 1,210,597 4.80 5 4.80 0 0 0
14/02/2023
4.80
 894,990 4.90 5 4.70 47,400 0 0.2
13/02/2023
4.90
 1,318,904 4.80 5 4.70 0 0 0
10/02/2023
4.80
 1,730,165 4.70 5.10 4.60 30,100 3,200 0.1
09/02/2023
4.70
 567,885 4.70 4.80 4.60 0 0 0
08/02/2023
4.70
 785,167 4.60 4.70 4.50 0 0 0
07/02/2023
4.60
 1,375,431 4.80 4.90 4.60 3,200 0 0.0
06/02/2023
4.80
 1,122,682 4.90 4.90 4.70 2,700 0 0.0
03/02/2023
4.90
 740,880 4.80 4.90 4.80 2,300 0 0.0
02/02/2023
4.80
 1,592,679 4.80 4.90 4.60 0 0 0
01/02/2023
4.80
 2,563,933 5.10 5.40 4.80 0 0 0
31/01/2023
5.10
 2,417,927 4.90 5.30 4.90 0 500 -0.0
30/01/2023
4.90
 1,563,666 4.90 5 4.80 0 0 0
27/01/2023
4.90
 3,203,314 4.70 5 4.70 11,000 0 0.1
19/01/2023
4.70
 1,239,129 4.50 4.70 4.40 600 107 0.0
18/01/2023
4.50
 949,450 4.40 4.60 4.40 0 100 -0.0
17/01/2023
4.40
 369,274 4.30 4.50 4.30 100 0 0.0
16/01/2023
4.30
 241,310 4.40 4.40 4.30 0 0 0
13/01/2023
4.40
 968,300 4.50 4.50 4.30 2,100 0 0.0
12/01/2023
4.50
 417,392 4.50 4.60 4.40 300 0 0.0
11/01/2023
4.50
 664,071 4.40 4.60 4.40 0 0 0
10/01/2023
4.40
 341,474 4.40 4.40 4.30 0 0 0
09/01/2023
4.40
 804,329 4.40 4.50 4.30 42,600 0 0.2
06/01/2023
4.40
 578,900 4.40 4.50 4.30 3,000 0 0.0
05/01/2023
4.40
 519,417 4.50 4.50 4.30 6,900 0 0.0
04/01/2023
4.50
 929,514 4.40 4.70 4.40 3,100 0 0.0
03/01/2023
4.40
 1,178,329 4 4.40 4 0 32,482 -0.1
30/12/2022
4
 337,578 4 4.10 3.90 0 0 0
29/12/2022
4
 525,343 4.10 4.20 4 100 0 0.0
28/12/2022
4.10
 280,068 4.10 4.20 4 0 0 0
27/12/2022
4.10
 705,884 3.90 4.10 3.80 400 180,000 -0.7
26/12/2022
3.90
 890,284 4.20 4.20 3.80 0 0 0
23/12/2022
4.20
 272,338 4.30 4.30 4.10 100 0 0.0
22/12/2022
4.30
 483,862 4.30 4.40 4.20 600 0 0.0
21/12/2022
4.30
 685,103 4.20 4.40 4.10 300 0 0.0
20/12/2022
4.20
 1,412,632 4.50 4.50 4.10 0 0 0
19/12/2022
4.50
 1,107,795 4.60 4.70 4.50 0 0 0
16/12/2022
4.60
 1,359,426 4.70 4.70 4.40 500 0 0.0
15/12/2022
4.70
 722,867 4.70 4.90 4.60 0 10,000 -0.0
14/12/2022
4.70
 1,178,859 4.60 4.80 4.60 0 41,000 -0.2
13/12/2022
4.60
 1,048,360 4.60 4.60 4.40 0 0 0
12/12/2022
4.60
 1,608,179 4.50 4.80 4.40 0 10,000 -0.0
09/12/2022
4.50
 1,090,113 4.60 4.70 4.40 2,900 0 0.0
08/12/2022
4.60
 1,186,964 4.30 4.70 4.30 0 20,000 -0.1
07/12/2022
4.30
 1,181,895 4.50 4.60 4.10 0 0 0
06/12/2022
4.50
 2,252,783 4.90 4.90 4.50 0 200 -0.0
05/12/2022
4.90
 3,002,388 5 5.20 4.90 0 20,500 -0.1
02/12/2022
5
 1,513,594 4.80 5 4.50 9,700 20,000 -0.1
01/12/2022
4.80
 2,641,496 4.60 5 4.60 3,400 20,000 -0.1
30/11/2022
4.60
 1,574,399 4.60 4.70 4.40 3,600 0 0.0
29/11/2022
4.60
 2,553,669 4.50 4.80 4.30 3,700 0 0.0
28/11/2022
4.50
 1,856,484 4.10 4.50 4.20 5,000 10,000 -0.0
25/11/2022
4.10
 1,129,819 3.90 4.20 3.90 0 20,000 -0.1
24/11/2022
3.90
 726,223 3.90 4 3.70 0 0 0
23/11/2022
3.90
 940,400 4.20 4.30 3.90 1,500 0 0.0
22/11/2022
4.20
 2,396,021 4.10 4.50 4 2,000 40,000 -0.2
21/11/2022
4.10
 1,014,006 4 4.20 3.60 0 0 0
18/11/2022
4
 741,264 3.90 4 3.70 500 0 0.0
17/11/2022
3.90
 791,755 3.70 4 3.70 0 0 0
16/11/2022
3.70
 1,186,623 3.40 3.70 3.10 9,000 0 0.0
15/11/2022
3.40
 473,074 3.70 3.70 3.40 0 0 0
14/11/2022
3.70
 588,417 4.10 4.10 3.70 400 0 0.0
11/11/2022
4.10
 612,220 4.30 4.50 4 5,000 0 0.0
10/11/2022
4.30
 551,968 4.70 4.80 4.30 0 0 0
09/11/2022
4.70
 348,223 4.50 4.80 4.50 4,000 0 0.0
08/11/2022
4.50
 315,703 4.40 4.60 4.30 2,500 0 0.0
07/11/2022
4.40
 397,077 4.70 4.80 4.40 0 0 0
04/11/2022
4.70
 763,157 4.70 4.80 4.50 0 0 0
03/11/2022
4.70
 376,720 4.90 4.90 4.70 28,600 0 0.1
02/11/2022
4.90
 265,203 4.90 5 4.80 0 0 0
01/11/2022
4.90
 382,656 4.80 5 4.80 54,000 0 0.3
31/10/2022
4.80
 444,197 4.70 4.90 4.60 0 0 0
28/10/2022
4.70
 552,789 4.80 5 4.70 4,600 40,000 -0.2
27/10/2022
4.80
 497,674 4.40 4.80 4.40 28,800 30,000 -0.0
26/10/2022
4.40
 327,409 4.50 4.70 4.30 1,000 5,000 -0.0
25/10/2022
4.50
 1,034,422 4.50 4.70 4.10 16,500 0 0.1
24/10/2022
4.50
 743,992 5 5.20 4.50 30,500 0 0.1
21/10/2022
5
 1,003,700 5.50 5.50 5 171,800 0 0.9
20/10/2022
5.50
 254,110 5.40 5.50 5.30 2,000 0 0.0
19/10/2022
5.40
 406,250 5.50 5.60 5.30 1,300 0 0.0
18/10/2022
5.50
 533,460 5.30 5.60 5.30 3,000 50,000 -0.3
17/10/2022
5.30
 304,944 5.40 5.40 5.20 10,000 0 0.1
14/10/2022
5.40
 529,473 5.20 5.50 5.30 0 0 0
13/10/2022
5.20
 349,032 5.10 5.30 5.10 0 0 0
12/10/2022
5.10
 494,033 4.90 5.20 4.90 0 7,000 -0.0
11/10/2022
4.90
 750,617 5.40 5.40 4.90 0 3 -0.0
10/10/2022
5.40
 525,847 5.20 5.40 5 0 0 0
07/10/2022
5.20
 752,139 5.70 5.70 5.20 0 4,000 -0.0
06/10/2022
5.70
 427,461 6 6.10 5.60 0 1 -0.0
05/10/2022
6
 423,977 5.60 6 5.60 2,000 1,300 0.0
04/10/2022
5.60
 795,226 5.90 6.20 5.60 4,000 3,400 0.0
03/10/2022
5.90
 489,673 6.40 6.50 5.90 1,000 2,000 -0.0
30/09/2022
6.40
 939,348 6.70 6.70 6.20 0 7,000 -0.0
29/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
29/09/2022
6.70
 366,211 6.82 7.30 6.70 500 0 0.0
28/09/2022
6.82
 704,826 7.01 7.01 6.73 3,000 0 0.0
27/09/2022
7.01
 537,618 7.10 7.29 6.92 0 0 0
26/09/2022
7.10
 1,066,200 7.48 7.66 6.92 0 3,000 -0.0
23/09/2022
7.48
 1,338,772 7.20 7.66 7.20 1 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |