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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |