CTCP Tập đoàn MBG (mbg)

4.30
0.10
(2.38%)
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
(2024-04-08) 		0 0% 9,311,800 -24,800 -0.1
3.90
4.30
4.20
2 tháng
(2024-03-11) 		-0.40 -8.70% 24,332,200 -53,900 -0.2
3.90
4.70
4.20
3 tháng
(2024-02-15) 		-0.70 -14.29% 39,859,100 -41,800 -0.2
3.90
5.10
4.20
6 tháng
(2023-11-10) 		0 0% 124,669,700 191,425 1.0
3.90
5.50
4.20
12 tháng
(2023-05-15) 		-1.60 -27.59% 341,469,744 -1,186,052 -7.1
3.80
6.40
4.20
24 tháng
(2022-05-19) 		-4.12 -49.51% 596,244,032 -426,826 -2.6
3.40
9.25
4.20
36 tháng
(2021-05-24) 		-2.02 -32.50% 1,056,751,388 235,337 8.8
3.40
16.54
4.20
60 tháng
(2019-06-04) 		-0.25 -5.55% 1,650,604,104 185,043 5.5
3.40
48.66
4.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
4.30
0.10
 585,900 4.20 4.30 4.10 0 0 0
#2 07/05/2024
4.20
0.10
 1,243,700 4.10 4.40 4.10 0 2,500 -0.0
#3 06/05/2024
4.10
0
 123,600 4 4.20 4 0 0 0
#4 03/05/2024
4.10
0.10
 371,000 4 4.20 4 12,900 2,500 0.0
#5 02/05/2024
4
0
 182,200 4 4 4 0 0 0
#6 26/04/2024
4
0
 218,800 4 4.10 4 0 1,300 -0.0
#7 25/04/2024
4
-0.10
 130,300 4.10 4.10 4 0 10,000 -0.0
#8 24/04/2024
4.10
0.10
 184,400 4 4.10 4 100 3,200 -0.0
#9 23/04/2024
4
0
 475,600 4 4.10 3.90 19,400 9,100 0.0
#10 22/04/2024
4
0.10
 402,900 3.90 4.10 3.90 0 0 0
#11 19/04/2024
3.90
0
 1,066,600 3.90 4 3.80 2,600 5,000 -0.0
#12 17/04/2024
3.90
0
 429,300 3.90 4 3.80 21,500 0 0.1
#13 16/04/2024
3.90
0
 968,500 3.90 4.10 3.80 0 300 -0.0
#14 15/04/2024
3.90
-0.30
 698,500 4.20 4.20 3.90 0 33,300 -0.1
#15 12/04/2024
4.20
0
 521,200 4.20 4.30 4.10 0 0 0
#16 11/04/2024
4.20
0
 271,900 4.20 4.30 4.10 0 6,600 -0.0
#17 10/04/2024
4.20
-0.10
 761,400 4.30 4.30 4.20 100 0 0.0
#18 09/04/2024
4.30
0.10
 944,100 4.20 4.30 4.20 5,100 0 0.0
#19 08/04/2024
4.20
-0.20
 317,800 4.30 4.40 4.20 0 12,700 -0.1
#20 05/04/2024
4.40
0.10
 1,165,500 4.30 4.40 4.20 25,400 35,900 -0.0
#21 04/04/2024
4.30
-0.20
 1,854,600 4.50 4.50 4.20 8,600 3,600 0.0
#22 03/04/2024
4.50
-0.10
 576,700 4.50 4.60 4.40 5,900 600 0.0
#23 02/04/2024
4.60
0
 1,745,700 4.60 4.60 4.40 47,500 16,500 0.1
#24 01/04/2024
4.60
0
 396,000 4.50 4.60 4.50 0 25,400 -0.1
#25 29/03/2024
4.60
-0.10
 423,600 4.70 4.70 4.50 0 15,100 -0.1
#26 28/03/2024
4.70
0.10
 738,600 4.60 4.70 4.60 13,500 0 0.1
#27 27/03/2024
4.60
0.10
 678,700 4.50 4.70 4.50 25,400 0 0.1
#28 26/03/2024
4.50
-0.10
 284,700 4.50 4.60 4.40 0 0 0
#29 25/03/2024
4.60
0.10
 587,500 4.50 4.60 4.40 0 0 0
#30 22/03/2024
4.50
-0.10
 579,800 4.60 4.70 4.50 0 0 0
#31 21/03/2024
4.60
0
 369,200 4.60 4.60 4.50 0 31,000 -0.1
#32 20/03/2024
4.60
0.20
 453,500 4.40 4.60 4.40 0 26,400 -0.1
#33 19/03/2024
4.40
0
 461,900 4.40 4.50 4.30 0 8,100 -0.0
#34 18/03/2024
4.40
-0.10
 1,057,300 4.50 4.60 4.30 0 0 0
#35 15/03/2024
4.50
-0.10
 481,500 4.60 4.60 4.50 26,400 0 0.1
#36 14/03/2024
4.60
0
 1,318,200 4.60 4.70 4.50 20,200 0 0.1
#37 13/03/2024
4.60
0.10
 808,400 4.50 4.70 4.50 0 3,200 -0.0
#38 12/03/2024
4.50
-0.10
 497,800 4.60 4.70 4.50 0 0 0
#39 11/03/2024
4.60
0
 541,200 4.60 4.70 4.50 0 36,200 -0.2
#40 08/03/2024
4.60
-0.10
 1,131,600 4.70 4.80 4.60 0 0 0
#41 07/03/2024
4.70
-0.10
 606,200 4.80 4.80 4.60 0 28,000 -0.1
#42 06/03/2024
4.80
-0.10
 1,121,800 4.90 4.90 4.70 36,000 0 0.2
#43 05/03/2024
4.90
0.10
 742,700 4.80 4.90 4.70 0 19,200 -0.1
#44 04/03/2024
4.80
0.10
 1,153,300 4.70 4.90 4.70 28,000 0 0.1
#45 01/03/2024
4.70
0
 412,200 4.70 4.90 4.70 0 0 0
#46 29/02/2024
4.70
-0.10
 1,323,200 4.80 4.90 4.70 0 52,400 -0.3
#47 28/02/2024
4.80
-0.10
 537,200 4.90 5 4.80 18,800 85,300 -0.3
#48 27/02/2024
4.90
0
 413,900 4.90 4.90 4.80 0 29,700 -0.1
#49 26/02/2024
4.90
0.10
 706,100 4.80 5 4.80 82,600 40,500 0.2
#50 23/02/2024
4.80
-0.30
 1,518,100 5.10 5.10 4.80 0 20,300 -0.1
#51 22/02/2024
5.10
0.10
 1,428,900 5 5.10 4.90 83,900 0 0.4
#52 21/02/2024
5
0.10
 472,400 4.90 5 4.90 21,900 0 0.1
#53 20/02/2024
4.90
-0.10
 1,474,900 5 5 4.90 9,600 0 0.0
#54 19/02/2024
5
0.10
 1,425,400 4.90 5 4.80 47,500 43,600 0.0
#55 16/02/2024
4.90
0
 480,700 4.90 4.90 4.80 0 0 0
#56 15/02/2024
4.90
0
 578,300 4.90 4.90 4.80 2,800 0 0.0
#57 07/02/2024
4.90
0
 914,000 4.90 5 4.80 5,000 65,800 -0.3
#58 06/02/2024
4.90
0
 410,700 4.90 4.90 4.80 0 39,500 -0.2
#59 05/02/2024
4.90
0
 1,109,100 4.90 4.90 4.80 0 0 0
#60 02/02/2024
4.90
-0.20
 1,800,200 5.10 5.10 4.80 4,100 48,700 -0.2
#61 01/02/2024
5.10
0.40
 2,966,400 4.70 5.10 4.70 162,900 0 0.8
#62 31/01/2024
4.70
-0.20
 2,444,400 4.90 4.90 4.70 0 113,900 -0.5
#63 30/01/2024
4.90
0
 2,581,400 4.90 4.90 4.60 44,400 11,800 0.2
#64 29/01/2024
4.90
-0.20
 1,864,900 5.10 5.10 4.80 4,300 0 0.0
#65 26/01/2024
5.10
0.10
 2,286,100 5 5.10 4.90 0 0 0
#66 25/01/2024
5
-0.10
 1,998,500 5.10 5.10 4.90 0 0 0
#67 24/01/2024
5.10
-0.10
 1,533,300 5.20 5.20 4.90 12,100 12,100 -0.0
#68 23/01/2024
5.20
0.10
 951,300 5.10 5.20 5 0 0 0
#69 22/01/2024
5.10
0.10
 1,409,900 5 5.20 4.90 0 3,700 -0.0
#70 19/01/2024
5
-0.30
 2,357,200 5.30 5.30 5 72,800 0 0.4
#71 18/01/2024
5.30
-0.20
 4,859,300 5.50 5.60 5 80,000 0 0.4
#72 17/01/2024
5.50
0.10
 4,724,800 5.40 5.70 5.10 52,900 0 0.3
#73 16/01/2024
5.40
0
 1,811,700 5.40 5.40 5.10 4,900 0 0.0
#74 15/01/2024
5.40
0.40
 4,381,500 5 5.40 5 90,000 800 0.5
#75 12/01/2024
5
-0.10
 1,846,800 5.10 5.20 4.90 0 0 0
#76 11/01/2024
5.10
0.40
 5,524,700 4.70 5.10 4.70 0 29,000 -0.1
#77 10/01/2024
4.70
0
 1,157,300 4.70 4.80 4.60 0 0 0
#78 09/01/2024
4.70
-0.10
 1,182,200 4.80 4.90 4.70 0 0 0
#79 08/01/2024
4.80
0.20
 1,188,300 4.60 4.80 4.60 10,000 0 0.0
#80 05/01/2024
4.60
0
 888,100 4.60 4.70 4.60 0 0 0
#81 04/01/2024
4.60
0
 2,152,500 4.60 4.80 4.60 0 29,000 -0.1
#82 03/01/2024
4.60
0.10
 692,400 4.50 4.60 4.40 0 0 0
#83 02/01/2024
4.50
0.10
 886,400 4.40 4.60 4.40 0 0 0
#84 29/12/2023
4.40
0
 1,131,700 4.40 4.60 4.40 0 0 0
#85 28/12/2023
4.40
0.10
 1,325,700 4.30 4.50 4.30 0 0 0
#86 27/12/2023
4.30
0
 452,300 4.30 4.40 4.30 0 0 0
#87 26/12/2023
4.30
0
 526,500 4.30 4.40 4.20 0 0 0
#88 25/12/2023
4.30
0
 715,200 4.30 4.40 4.20 0 0 0
#89 22/12/2023
4.30
-0.10
 408,400 4.40 4.40 4.20 0 0 0
#90 21/12/2023
4.40
0
 583,700 4.40 4.40 4.30 0 0 0
#91 20/12/2023
4.40
0
 649,700 4.40 4.50 4.30 0 0 0
#92 19/12/2023
4.40
0.10
 432,200 4.30 4.50 4.30 0 0 0
#93 18/12/2023
4.30
0.10
 2,150,300 4.20 4.50 4.20 0 0 0
#94 15/12/2023
4.20
0
 219,600 4.20 4.30 4.20 0 0 0
#95 14/12/2023
4.20
0
 904,400 4.20 4.40 4.20 0 0 0
#96 13/12/2023
4.20
-0.20
 623,500 4.40 4.40 4.20 0 0 0
#97 12/12/2023
4.40
0.10
 907,800 4.30 4.40 4.20 0 0 0
#98 11/12/2023
4.30
0
 361,700 4.30 4.40 4.20 0 1,000 -0.0
#99 08/12/2023
4.30
0
 639,100 4.30 4.40 4.30 0 0 0
#100 07/12/2023
4.30
-0.10
 1,227,700 4.40 4.40 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc