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)
10/04/2023
5.50
 3,286,838 5.50 5.70 5.40 1,400 19,000 -0.1
07/04/2023
5.50
 7,360,697 5.70 5.80 5.20 1,800 0 0.0
06/04/2023
5.70
 4,119,095 5.60 6.10 5.60 20,000 0 0.1
05/04/2023
5.60
 13,781,839 5.10 5.60 5.10 11,000 10,000 0.0
04/04/2023
5.10
 1,799,348 5 5.10 4.90 300 7,000 -0.0
03/04/2023
5
 1,247,534 4.90 5 4.80 2,000 0 0.0
31/03/2023
4.90
 458,115 4.90 4.90 4.70 0 0 0
30/03/2023
4.90
 1,107,275 4.90 5 4.70 900 0 0.0
29/03/2023
4.90
 428,039 4.90 4.90 4.80 0 0 0
28/03/2023
4.90
 1,004,720 4.80 5 4.80 0 2,700 -0.0
27/03/2023
4.80
 482,711 4.80 4.90 4.70 0 0 0
24/03/2023
4.80
 412,335 4.90 4.90 4.80 0 0 0
23/03/2023
4.90
 350,435 4.90 4.90 4.70 0 0 0
22/03/2023
4.90
 294,718 4.80 4.90 4.80 0 0 0
21/03/2023
4.80
 507,666 4.80 4.90 4.70 100 0 0.0
20/03/2023
4.80
 921,706 4.90 4.90 4.70 1,400 3 0.0
17/03/2023
4.90
 811,723 4.80 5 4.70 2,000 0 0.0
16/03/2023
4.80
 852,014 5.10 5.10 4.80 100 0 0.0
15/03/2023
5.10
 1,413,974 5.10 5.20 5 700 0 0.0
14/03/2023
5.10
 1,523,548 5.20 5.20 4.90 1,000 6,000 -0.0
13/03/2023
5.20
 1,892,975 5.10 5.20 4.90 0 0 0
10/03/2023
5.10
 961,469 5.10 5.10 4.90 800 0 0.0
09/03/2023
5.10
 3,105,349 4.90 5.20 4.80 0 1,000 -0.0
08/03/2023
4.90
 347,705 4.80 4.90 4.70 0 0 0
07/03/2023
4.80
 504,243 4.90 5 4.80 0 0 0
06/03/2023
4.90
 611,724 4.80 5 4.80 0 0 0
03/03/2023
4.80
 411,629 4.90 5 4.80 0 0 0
02/03/2023
4.90
 438,502 4.80 5 4.80 0 0 0
01/03/2023
4.80
 761,572 4.90 4.90 4.70 0 0 0
28/02/2023
4.90
 694,418 4.70 4.90 4.60 291,300 0 1.4
27/02/2023
4.70
 801,614 4.70 4.80 4.50 0 0 0
24/02/2023
4.70
 390,933 4.80 4.90 4.70 0 0 0
23/02/2023
4.80
 1,069,764 4.70 4.80 4.60 25,200 0 0.1
22/02/2023
4.70
 1,562,198 5.10 5.10 4.70 0 0 0
21/02/2023
5.10
 1,485,992 5.10 5.20 5 0 0 0
20/02/2023
5.10
 1,684,097 4.80 5.10 4.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |