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)
23/09/2022
7.48
 1,338,772 7.20 7.66 7.20 1 2,000 -0.0
22/09/2022
7.20
 867,004 6.92 7.29 6.82 500 1,000 -0.0
21/09/2022
6.92
 299,402 7.01 7.10 6.82 0 0 0
20/09/2022
7.01
 472,242 6.82 7.10 6.73 100 0 0.0
19/09/2022
6.82
 531,799 7.20 7.29 6.82 0 0 0
16/09/2022
7.20
 1,284,816 6.92 7.38 6.92 0 0 0
15/09/2022
6.92
 468,637 6.82 7.01 6.82 0 0 0
14/09/2022
6.82
 867,440 7.01 7.01 6.64 0 0 0
13/09/2022
7.01
 298,093 7.01 7.01 6.82 0 0 0
12/09/2022
7.01
 293,866 7.01 7.20 7.01 0 0 0
09/09/2022
7.01
 682,235 7.01 7.10 6.82 0 0 0
08/09/2022
7.01
 638,078 7.20 7.29 7.01 0 4,000 -0.0
07/09/2022
7.20
 1,015,461 7.57 7.57 7.20 0 0 0
06/09/2022
7.57
 599,432 7.38 7.57 7.29 0 0 0
05/09/2022
7.38
 480,628 7.38 7.57 7.29 0 0 0
31/08/2022
7.38
 489,566 7.48 7.48 7.29 0 0 0
30/08/2022
7.48
 583,124 7.38 7.66 7.29 0 0 0
29/08/2022
7.38
 1,189,602 7.66 7.66 7.10 3,000 100 0.0
26/08/2022
7.66
 820,006 7.85 7.94 7.66 8,000 0 0.1
25/08/2022
7.85
 638,560 7.85 8.13 7.85 0 0 0
24/08/2022
7.85
 477,006 7.76 7.94 7.76 0 4,000 -0.0
23/08/2022
7.76
 638,828 7.57 7.76 7.38 0 100 -0.0
22/08/2022
7.57
 644,694 7.76 7.85 7.57 300 0 0.0
19/08/2022
7.76
 652,188 7.85 8.04 7.57 5,000 0 0.0
18/08/2022
7.85
 422,561 7.94 7.94 7.85 0 0 0
17/08/2022
7.94
 1,811,407 8.22 8.41 7.85 1,900 0 0.0
16/08/2022
8.22
 1,108,950 7.94 8.32 7.94 0 0 0
15/08/2022
7.94
 394,813 7.94 8.32 7.94 0 0 0
12/08/2022
7.94
 1,210,144 7.94 8.04 7.76 0 0 0
11/08/2022
7.94
 1,052,246 8.22 8.41 7.85 100 0 0.0
10/08/2022
8.22
 699,690 8.32 8.32 8.04 500 0 0.0
09/08/2022
8.32
 2,203,540 7.94 8.50 7.94 0 0 0
08/08/2022
7.94
 890,466 7.94 8.13 7.85 500 0 0.0
05/08/2022
7.94
 1,446,338 7.85 8.13 7.76 0 4,100 -0.0
04/08/2022
7.85
 962,809 8.13 8.22 7.85 3,000 0 0.0
03/08/2022
8.13
 2,700,449 7.94 8.32 7.66 5,000 0 0.0
02/08/2022
7.94
 1,446,627 7.85 8.13 7.76 2,000 0 0.0
01/08/2022
7.85
 1,026,565 7.48 8.04 7.48 5,100 0 0.0
29/07/2022
7.48
 2,927,628 7.10 7.76 7.01 7,000 10,000 -0.0
28/07/2022
7.10
 556,015 7.01 7.29 7.01 1,000 5,000 -0.0
27/07/2022
7.01
 664,071 7.01 7.01 6.82 0 0 0
26/07/2022
7.01
 440,123 7.01 7.20 6.92 0 0 0
25/07/2022
7.01
 888,513 7.29 7.29 6.92 0 5,000 -0.0
22/07/2022
7.29
 520,179 7.10 7.29 7.01 0 0 0
21/07/2022
7.10
 571,211 7.10 7.38 6.92 0 0 0
20/07/2022
7.10
 1,090,950 6.73 7.29 6.73 0 10,000 -0.1
19/07/2022
6.73
 367,569 6.82 6.92 6.64 0 0 0
18/07/2022
6.82
 639,868 6.64 6.92 6.64 0 4,000 -0.0
15/07/2022
6.64
 429,771 6.64 6.82 6.54 2,400 0 0.0
14/07/2022
6.64
 403,801 6.82 6.82 6.17 0 0 0
13/07/2022
6.82
 712,500 6.73 7.01 6.73 900 3,000 -0.0
12/07/2022
6.73
 702,253 6.36 6.73 6.36 0 5,000 -0.0
11/07/2022
6.36
 547,700 6.17 6.36 6.07 0 0 0
08/07/2022
6.17
 246,655 6.07 6.45 6.17 0 3,500 -0.0
07/07/2022
6.07
 360,877 6.07 6.17 5.89 0 6,000 -0.0
06/07/2022
6.07
 593,512 6.26 6.36 5.79 0 0 0
05/07/2022
6.26
 381,864 6.45 6.64 6.26 0 0 0
04/07/2022
6.45
 370,540 6.45 6.64 6.45 0 0 0
01/07/2022
6.45
 409,455 6.36 6.45 6.07 0 9,000 -0.1
30/06/2022
6.36
 495,900 6.73 6.82 6.36 0 0 0
29/06/2022
6.73
 517,151 6.64 6.82 6.54 0 4,500 -0.0
28/06/2022
6.64
 725,101 6.64 6.82 6.45 2,200 0 0.0
27/06/2022
6.64
 422,102 6.45 6.73 6.54 0 14,600 -0.1
24/06/2022
6.45
 463,081 6.45 6.64 6.36 0 11,500 -0.1
23/06/2022
6.45
 335,115 6.17 6.45 6.17 0 0 0
22/06/2022
6.17
 649,269 5.79 6.36 5.89 0 1,000 -0.0
21/06/2022
5.79
 639,678 5.89 6.07 5.61 29,700 0 0.2
20/06/2022
5.89
 805,027 6.36 6.54 5.89 4,000 0 0.0
17/06/2022
6.36
 1,599,357 6.92 6.92 6.26 178,800 0 1.2
16/06/2022
6.92
 1,103,323 6.82 7.10 6.82 218,000 0 1.6
15/06/2022
6.82
 981,837 7.57 7.66 6.82 0 0 0
14/06/2022
7.57
 536,381 7.57 7.85 7.29 0 0 0
13/06/2022
7.57
 901,875 8.41 8.41 7.57 200 0 0.0
10/06/2022
8.41
 478,259 8.69 8.69 8.41 0 0 0
09/06/2022
8.69
 381,886 8.69 8.97 8.60 0 3,000 -0.0
08/06/2022
8.69
 635,245 8.32 8.79 8.32 0 0 0
07/06/2022
8.32
 854,364 8.69 8.69 8.13 0 0 0
06/06/2022
8.69
 480,873 8.69 8.88 8.41 0 1,000 -0.0
03/06/2022
8.69
 671,874 8.88 8.88 8.60 0 13,700 -0.1
02/06/2022
8.88
 871,765 8.88 9.07 8.79 0 0 0
01/06/2022
8.88
 575,735 9.16 9.16 8.79 0 0 0
31/05/2022
9.16
 843,912 9.25 9.44 9.07 2,500 37,100 -0.3
30/05/2022
9.25
 1,367,436 8.79 9.53 8.69 0 11,000 -0.1
27/05/2022
8.79
 645,409 8.79 9.07 8.69 25,400 6,000 0.2
26/05/2022
8.79
 809,717 8.69 8.79 8.60 100 7,000 -0.1
25/05/2022
8.69
 864,359 8.32 8.79 8.32 0 7,000 -0.1
24/05/2022
8.32
 602,745 8.32 8.50 8.13 0 5,000 -0.0
23/05/2022
8.32
 620,928 8.41 8.60 8.22 0 0 0
20/05/2022
8.41
 728,269 8.32 8.50 8.22 0 0 0
19/05/2022
8.32
 650,060 8.50 8.50 7.94 500 19,000 -0.2
18/05/2022
8.50
 874,913 8.32 8.79 8.32 30,000 3,500 0.2
17/05/2022
8.32
 886,991 7.57 8.32 7.57 500 3,000 -0.0
16/05/2022
7.57
 715,838 7.48 8.13 7.48 3,000 0 0.0
13/05/2022
7.48
 1,461,086 8.22 8.50 7.48 25,500 72 0.2
12/05/2022
8.22
 984,606 8.97 8.97 8.22 1,000 0 0.0
11/05/2022
8.97
 439,754 8.69 8.97 8.60 500 0 0.0
10/05/2022
8.69
 876,485 8.50 8.69 7.85 32,400 0 0.3
09/05/2022
8.50
 1,281,856 9.35 9.35 8.41 22,100 200 0.2
06/05/2022
9.35
 855,894 9.81 9.81 9.35 17,000 5,100 0.1
05/05/2022
9.81
 993,564 10 10.28 9.44 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |