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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |