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)
30/12/2021
15.42
 3,178,078 15.23 15.89 14.58 27,300 200 0.4
29/12/2021
15.23
 2,635,018 15.70 15.98 15.23 16,500 7,800 0.1
28/12/2021
15.79
 3,675,589 15.79 16.36 15.51 70,000 24,800 0.8
27/12/2021
15.79
 2,345,616 16.07 16.54 15.23 40,000 800 0.7
24/12/2021
16.07
 4,686,431 15.61 16.73 15.61 63,800 4,900 1.0
23/12/2021
15.51
 3,599,790 15.14 15.79 14.86 150,000 5,000 2.4
22/12/2021
15.14
 4,390,461 15.23 15.89 14.86 900 5,800 -0.1
21/12/2021
15.23
 2,370,631 15.14 15.89 14.77 2,900 2,700 0.0
20/12/2021
15.05
 2,563,077 15.23 16.07 14.58 2,000 7,100 -0.1
17/12/2021
15.23
 5,464,937 14.30 15.70 14.30 9,000 21,000 -0.2
16/12/2021
14.30
 2,888,375 13.27 14.49 13.18 2,300 2,000 0.0
15/12/2021
13.46
 1,403,504 14.02 14.11 13.36 5,000 300 0.1
14/12/2021
13.93
 2,770,321 13.83 14.49 13.74 8,500 0 0.1
13/12/2021
13.83
 3,410,990 12.62 13.83 12.62 13,000 17,600 -0.1
10/12/2021
12.62
 1,204,959 13.08 13.18 12.62 0 0 0
09/12/2021
12.90
 1,401,386 12.62 13.27 12.52 0 13,000 -0.2
08/12/2021
12.62
 900,636 12.62 12.80 12.52 0 4,535 -0.1
07/12/2021
12.62
 840,851 12.15 12.71 12.15 300 2,000 0.0
06/12/2021
12.15
 1,656,364 12.43 12.52 11.96 2,000 500 0.0
03/12/2021
12.43
 1,657,139 13.27 13.27 12.43 0 0 0
02/12/2021
13.18
 1,624,999 13.74 13.83 13.08 15,500 0 0.2
01/12/2021
13.55
 2,229,848 12.52 13.64 12.15 2,000 100 0.0
30/11/2021
12.43
 1,391,683 12.43 13.08 12.34 1,000 0 0.0
29/11/2021
12.34
 1,341,045 12.34 12.90 11.59 0 200 0.0
26/11/2021
12.43
 1,448,493 12.71 13.08 12.34 500 0 0.0
25/11/2021
12.80
 1,311,109 12.62 12.99 12.34 500 4,000 0.0
24/11/2021
12.62
 1,640,391 12.90 13.27 12.62 3,000 0 0.0
23/11/2021
12.90
 1,816,871 12.15 13.08 11.21 1,000 0 0.0
22/11/2021
12.43
 2,497,772 13.55 13.74 12.43 9,000 3,300 0.1
19/11/2021
13.46
 3,649,990 14.49 15.14 13.08 27,000 0 0.4
18/11/2021
14.49
 3,661,746 13.74 14.86 13.46 5,000 1,200 0.1
17/11/2021
13.74
 1,420,560 13.55 13.83 13.08 5,500 0 0.1
16/11/2021
13.74
 2,147,234 14.39 14.39 13.27 7,100 0 0.1
15/11/2021
14.39
 4,515,216 13.46 14.77 13.27 0 4,800 -0.1
12/11/2021
13.46
 2,011,665 13.27 13.64 13.08 10,000 12,500 0.0
11/11/2021
13.18
 2,523,275 14.02 14.11 12.99 0 196,700 -2.8
10/11/2021
13.64
 3,623,392 12.80 13.64 12.71 13,200 300 0.2
09/11/2021
12.43
 2,493,798 12.80 12.99 12.34 12,500 800 0.2
08/11/2021
12.80
 1,901,073 12.80 13.27 12.62 40,500 0 0.6
05/11/2021
12.71
 1,749,609 12.71 13.27 12.52 100 1,100 0.0
04/11/2021
12.71
 3,127,092 12.99 13.08 11.78 0 12,000 -0.2
03/11/2021
12.99
 5,566,684 14.39 14.77 12.99 1,000 16,000 -0.2
02/11/2021
14.39
 2,043,789 14.67 14.67 13.93 0 1,000 0.0
01/11/2021
14.39
 2,728,977 13.46 14.67 13.36 0 2,000 0.0
29/10/2021
13.36
 2,010,633 13.36 14.21 13.27 0 300 0.0
28/10/2021
13.36
 3,384,983 12.15 13.36 12.06 0 1,200 0.0
27/10/2021
12.15
 2,683,400 12.43 12.90 12.06 5,000 4,000 0.0
26/10/2021
12.43
 2,187,277 12.06 12.71 11.78 0 0 0
25/10/2021
12.06
 2,097,796 12.43 13.27 12.06 0 100 0.0
22/10/2021
12.43
 3,780,771 11.68 12.52 11.12 0 11,200 -0.1
21/10/2021
11.68
 3,393,942 12.24 12.90 11.68 3,300 181,500 -2.3
20/10/2021
11.78
 2,754,458 11.12 11.78 11.03 2,000 1,500 0.0
19/10/2021
10.75
 2,682,917 9.81 10.75 9.81 4,000 4,200 0.0
18/10/2021
9.81
 1,414,057 9.81 10 9.63 0 0 0
15/10/2021
9.81
 2,100,045 10 10.09 9.63 6,300 0 0.1
14/10/2021
10
 1,366,283 10.19 10.47 9.91 2,300 1,000 0.0
13/10/2021
10.09
 804,057 9.72 10.19 9.63 500 0 0.0
12/10/2021
9.72
 1,871,098 9.53 10.37 9.07 50,400 0 0.5
11/10/2021
9.53
 3,286,628 10.65 10.75 9.53 1,000 55,700 -0.6
08/10/2021
10.56
 1,233,548 10.84 10.93 10.56 52,400 3,500 0.6
07/10/2021
10.84
 1,034,266 10.84 11.12 10.65 500 1,100 0.0
06/10/2021
10.84
 1,472,614 10.37 11.12 10.09 200 1,300 0.0
05/10/2021
10.37
 1,395,001 10.47 10.56 9.91 2,900 0 0.0
04/10/2021
10.47
 1,300,931 10.56 11.31 10.28 3,000 2,500 0.0
01/10/2021
10.37
 2,536,566 9.81 10.75 9.44 138,300 100 1.4
30/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
30/09/2021
9.81
 1,323,141 9.81 10.19 9.25 150,000 7,100 1.5
29/09/2021
9.53
 1,557,542 10.16 10.80 9.53 800 2,000 0.0
28/09/2021
10.07
 6,505,824 8.26 10.07 8.26 15,200 11,000 0.1
27/09/2021
9.16
 2,007,484 9.26 9.53 9.16 5,600 0 0.1
24/09/2021
10.16
 1,984,089 10.34 10.62 10.16 1,500 20,000 -0.2
23/09/2021
11.25
 5,234,350 12.61 12.61 11.25 3,700 115,800 -1.5
22/09/2021
12.43
 3,699,944 13.52 13.52 12.07 1,100 5,400 -0.1
21/09/2021
12.34
 4,184,770 12.25 12.34 10.71 3,100 4,200 0.0
20/09/2021
11.25
 4,029,119 10.25 11.25 10.25 0 1,900 0.0
17/09/2021
10.25
 3,579,065 9.35 10.25 8.80 8,000 0 0.1
16/09/2021
9.35
 3,749,163 10.53 10.53 9.07 62,800 3,000 0.6
15/09/2021
9.62
 6,634,895 9.07 9.62 8.26 0 0 0
14/09/2021
8.80
 5,048,001 8.44 8.80 8.17 9,700 500 0.1
13/09/2021
8.08
 4,979,919 7.62 8.08 7.35 1,500 7,000 0.0
10/09/2021
7.35
 5,429,653 6.71 7.35 6.71 4,000 4,100 0.0
09/09/2021
6.71
 994,068 6.62 6.81 6.62 0 0 0
08/09/2021
6.62
 1,208,474 6.62 6.90 6.53 0 0 0
07/09/2021
6.62
 2,824,346 6.99 7.17 6.44 0 0 0
06/09/2021
6.99
 1,695,821 6.90 7.26 6.71 0 0 0
01/09/2021
6.90
 1,525,370 6.90 6.99 6.81 0 0 0
31/08/2021
6.90
 4,677,644 6.53 7.08 6.53 3,500 114,300 -0.9
30/08/2021
6.44
 1,319,380 6.35 6.62 6.35 0 0 0
27/08/2021
6.35
 1,383,400 5.99 6.44 5.90 0 13,200 -0.1
26/08/2021
5.99
 495,540 5.90 6.08 5.90 0 0 0
25/08/2021
5.90
 268,055 5.90 5.99 5.81 0 0 0
24/08/2021
5.90
 697,000 5.81 5.99 5.81 0 0 0
23/08/2021
5.81
 1,062,100 5.99 5.99 5.81 0 2,700 0.0
20/08/2021
5.99
 1,763,828 6.26 6.35 5.72 0 8,400 -0.1
19/08/2021
6.26
 850,469 6.26 6.35 6.08 0 0 0
18/08/2021
6.26
 531,177 6.35 6.44 6.26 0 0 0
17/08/2021
6.35
 978,789 6.44 6.53 6.26 0 179,000 -1.3
16/08/2021
6.44
 1,204,745 6.26 6.44 6.26 0 0 0
13/08/2021
6.17
 993,246 6.17 6.26 6.08 0 0 0
12/08/2021
6.17
 657,800 6.17 6.26 6.08 0 0 0
11/08/2021
6.17
 534,944 6.08 6.26 6.08 0 0 0

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