CTCP Tập đoàn MBG (mbg)

2.40
0
(0%)
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
(2026-09-08) 		0 0% 2,362,900 -400 0.0
2.20
2.40
2.40
2 tháng
(2026-08-10) 		-0.10 -4.35% 4,485,600 -20,100 0.0
2.20
2.40
2.40
3 tháng
(2026-07-10) 		-0.40 -15.38% 9,107,300 8,400 0.0
2.20
2.70
2.40
6 tháng
(2026-04-13) 		-0.50 -18.52% 25,193,700 -472,900 -1.3
2.20
3
2.40
12 tháng
(2025-10-13) 		-1.60 -42.11% 55,610,200 -457,800 -1.3
2.20
3.90
2.40
24 tháng
(2024-10-18) 		-0.80 -26.67% 165,572,864 1,069,284 4.7
2.20
4.90
2.40
36 tháng
(2023-10-24) 		-2.10 -48.84% 357,744,290 1,555,129 6.9
2.20
5.60
2.40
60 tháng
(2021-11-03) 		-10.79 -83.06% 1,079,429,909 1,434,741 14.0
2.20
16.54
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 5.40 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 5.40 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 5.30 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 6.10 6.10 5.60 0 1 0.0
05/10/2022
6
 423,977 5.70 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 7.10 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 6.92 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 7.10 7.20 7.01 0 0 0
09/09/2022
7.01
 682,235 7.10 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 7.48 7.57 7.10 3,000 100 0.0
26/08/2022
7.66
 820,006 7.94 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 8.04 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 8.13 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 7.94 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 7.57 8.04 7.48 5,100 0 0.0
29/07/2022
7.48
 2,927,628 7.01 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 6.92 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 6.92 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 6.73 6.82 6.54 2,400 0 0.0
14/07/2022
6.64
 403,801 6.17 6.73 6.17 0 0 0
13/07/2022
6.82
 712,500 7.01 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 6.17 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 6.64 6.64 6.26 0 0 0
04/07/2022
6.45
 370,540 6.54 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 6.82 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 6.54 6.73 6.54 0 14,600 -0.1
24/06/2022
6.45
 463,081 6.36 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 5.89 6.36 5.89 0 1,000 0.0
21/06/2022
5.79
 639,678 5.79 6.07 5.61 29,700 0 0.2
20/06/2022
5.89
 805,027 5.89 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 7.48 7.85 7.29 0 0 0
13/06/2022
7.57
 901,875 8.32 8.32 7.57 200 0 0.0
10/06/2022
8.41
 478,259 8.60 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 8.50 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

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