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% 9,247,600 -25,500 0
2.40
3
2.50
2 tháng
(2026-06-01) 		-0.40 -14.29% 13,272,600 -16,700 0
2.40
3
2.50
3 tháng
(2026-05-04) 		-0.40 -14.29% 16,951,300 -452,700 0
2.40
3
2.50
6 tháng
(2026-01-30) 		-0.70 -22.58% 29,927,600 -514,000 -0.1
2.40
3.20
2.50
12 tháng
(2025-08-04) 		-1.60 -40% 80,069,000 -447,500 0.3
2.40
4.60
2.50
24 tháng
(2024-08-08) 		-1 -29.41% 169,615,211 1,164,548 6.6
2.40
4.60
2.50
36 tháng
(2023-08-14) 		-3.70 -60.66% 412,490,267 1,332,739 7.1
2.40
6.10
2.50
60 tháng
(2021-08-24) 		-3.50 -59.31% 1,208,685,017 1,442,251 15.0
2.40
16.54
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |