CTCP Tập đoàn MBG (mbg)

3.30
-0.10
(-2.94%)
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
(2025-11-17) 		-0.10 -2.94% 3,214,400 -19,200 -0.1
3.30
3.50
3.40
2 tháng
(2025-10-17) 		-0.60 -15.38% 9,086,500 -14,600 -0.0
3.30
3.90
3.40
3 tháng
(2025-09-17) 		-0.70 -17.50% 15,606,500 -129,600 -0.5
3.30
4
3.40
6 tháng
(2025-06-19) 		0.20 6.45% 66,285,300 1,243,700 5.0
3.10
4.60
3.40
12 tháng
(2024-12-23) 		0.20 6.45% 109,438,821 1,610,650 6.4
2.80
4.60
3.40
24 tháng
(2023-12-27) 		-1 -23.26% 276,115,405 2,023,914 8.3
2.80
5.50
3.40
36 tháng
(2023-01-03) 		-1.10 -25% 642,965,707 1,285,891 3.4
2.80
6.40
3.40
60 tháng
(2021-01-11) 		-2.84 -46.21% 1,422,429,540 2,010,651 15.6
2.80
16.54
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2020
4.84
 2,199,363 5.01 5.01 4.67 0 0 0
01/10/2020
5.01
 1,143,586 4.93 5.10 4.93 0 0 0
30/09/2020
4.93
 1,534,970 4.93 5.01 4.84 52,000 0 0.3
29/09/2020
4.93
 2,745,256 5.18 5.27 4.84 0 3,000 -0.0
28/09/2020
5.18
 976,399 5.01 5.18 5.01 0 0 0
25/09/2020
5.01
 2,960,008 5.18 5.62 5.01 0 0 0
24/09/2020
5.18
 5,629,260 4.75 5.18 4.75 0 0 0
23/09/2020
4.75
 1,122,706 4.75 4.84 4.75 0 0 0
22/09/2020
4.75
 1,202,555 4.75 4.84 4.67 0 0 0
21/09/2020
4.75
 967,627 4.84 4.93 4.75 5,000 0 0.0
18/09/2020
4.84
 1,492,463 4.84 4.93 4.84 0 0 0
17/09/2020
4.84
 3,088,511 4.75 4.93 4.67 0 0 0
16/09/2020
4.75
 577,088 4.75 4.75 4.67 0 0 0
15/09/2020
4.75
 1,773,337 4.84 4.84 4.67 0 0 0
14/09/2020
4.84
 952,032 4.75 4.84 4.75 0 0 0
11/09/2020
4.75
 683,543 4.75 4.84 4.67 0 0 0
10/09/2020
4.75
 951,321 4.84 4.93 4.75 0 0 0
09/09/2020
4.84
 971,240 4.67 4.84 4.58 0 0 0
08/09/2020
4.67
 1,072,271 4.67 4.75 4.58 0 0 0
07/09/2020
4.67
 1,656,609 4.75 4.84 4.67 0 0 0
04/09/2020
4.75
 2,140,000 4.93 4.93 4.67 0 0 0
03/09/2020
4.93
 1,063,291 4.93 5.01 4.84 0 0 0
01/09/2020
4.93
 1,195,755 4.84 4.93 4.75 0 0 0
31/08/2020
4.84
 1,613,775 4.84 4.93 4.75 0 0 0
28/08/2020
4.84
 2,329,805 4.84 5.01 4.84 0 0 0
27/08/2020
4.84
 967,034 4.84 4.84 4.67 0 0 0
26/08/2020
4.84
 1,504,729 4.75 4.84 4.67 0 0 0
25/08/2020
4.75
 2,243,562 5.01 5.27 4.75 0 0 0
24/08/2020
5.01
 2,603,242 4.58 5.01 4.58 0 0 0
21/08/2020
4.58
 1,208,806 4.49 4.67 4.49 0 0 0
20/08/2020
4.49
 1,508,097 4.67 4.75 4.49 0 5,900 -0.0
19/08/2020
4.67
 2,648,076 4.75 4.75 4.58 0 0 0
18/08/2020
4.75
 1,197,022 4.84 4.93 4.75 0 33,000 -0.2
17/08/2020
4.84
 1,812,972 4.93 5.01 4.67 0 0 0
14/08/2020
4.93
 3,436,059 4.75 5.18 4.67 0 0 0
13/08/2020
4.75
 4,123,165 5.01 5.36 4.58 0 10,000 -0.1
12/08/2020
5.01
 4,278,889 4.58 5.01 4.67 0 0 0
11/08/2020
4.58
 2,972,460 4.23 4.58 4.32 1,900 0 0.0
10/08/2020
4.23
 8,189,908 3.89 4.23 3.89 10,000 0 0.0
07/08/2020
3.89
 982,020 3.80 3.89 3.80 0 0 0
06/08/2020
3.80
 679,848 3.98 3.98 3.80 0 0 0
05/08/2020
3.98
 1,822,694 4.06 4.06 3.89 2,000 0 0.0
04/08/2020
4.06
 1,405,258 3.98 4.06 3.89 2,200 0 0.0
03/08/2020
3.98
 1,178,598 3.72 3.98 3.63 0 0 0
31/07/2020
3.72
 718,314 3.98 3.98 3.63 0 10,800 -0.0
30/07/2020
3.98
 1,004,028 3.89 3.98 3.72 0 0 0
29/07/2020
3.89
 2,591,035 3.98 4.06 3.63 0 0 0
28/07/2020
3.98
 4,177,919 3.63 3.98 3.28 0 0 0
27/07/2020
3.63
 1,782,737 3.98 3.98 3.63 0 0 0
24/07/2020
3.98
 2,203,509 4.41 4.49 3.98 0 0 0
23/07/2020
4.41
 585,090 4.41 4.41 4.23 0 0 0
22/07/2020
4.41
 823,259 4.41 4.41 4.23 0 0 0
21/07/2020
4.41
 1,071,060 4.32 4.49 4.32 0 0 0
20/07/2020
4.32
 672,533 4.32 4.41 4.23 0 0 0
17/07/2020
4.32
 969,203 4.41 4.41 4.23 0 0 0
16/07/2020
4.41
 979,710 4.41 4.49 4.32 0 50,000 -0.3
15/07/2020
4.41
 528,039 4.49 4.58 4.41 0 0 0
14/07/2020
4.49
 746,134 4.58 4.58 4.41 0 0 0
13/07/2020
4.58
 2,796,864 4.41 4.75 4.41 0 0 0
10/07/2020
4.41
 779,235 4.41 4.49 4.32 0 0 0
09/07/2020
4.41
 858,294 4.41 4.49 4.32 56,000 0 0.3
08/07/2020
4.41
 1,785,561 4.41 4.58 4.23 0 0 0
07/07/2020
4.41
 1,331,042 4.49 4.58 4.32 0 0 0
06/07/2020
4.49
 1,674,964 4.41 4.58 4.41 100 0 0.0
03/07/2020
4.41
 3,565,093 4.58 4.75 4.32 0 0 0
02/07/2020
4.58
 811,540 4.75 4.84 4.49 0 0 0
01/07/2020
4.75
 1,154,608 4.49 4.84 4.49 0 0 0
30/06/2020
4.49
 2,742,329 4.15 4.49 4.15 0 0 0
29/06/2020
4.15
 2,908,137 4.49 4.49 4.06 34,000 0 0.2
26/06/2020
4.49
 2,104,483 4.84 4.93 4.41 2,200 10,000 -0.0
25/06/2020
4.84
 1,929,805 5.01 5.01 4.67 2,000 0 0.0
24/06/2020
5.01
 1,496,057 5.01 5.36 4.93 9,400 0 0.1
23/06/2020
5.01
 6,085,903 4.93 5.36 4.93 3,000 0 0.0
22/06/2020
4.93
 8,481,016 4.49 4.93 4.49 10,000 0 0.1
19/06/2020
4.49
 801,600 4.49 4.58 4.41 3,900 0 0.0
18/06/2020
4.49
 1,106,178 4.49 4.58 4.32 4,000 0 0.0
17/06/2020
4.49
 839,500 4.58 4.58 4.41 0 0 0
16/06/2020
4.58
 1,895,346 4.41 4.58 4.41 0 0 0
15/06/2020
4.41
 8,630,621 4.84 5.01 4.41 0 0 0
12/06/2020
4.84
 1,929,407 5.18 5.18 4.67 0 0 0
11/06/2020
5.18
 4,481,642 5.27 5.70 5.01 0 0 0
10/06/2020
5.27
 1,356,734 5.36 5.44 5.10 0 0 0
09/06/2020
5.36
 7,123,117 5.62 5.70 5.10 200 0 0.0
08/06/2020
5.62
 4,031,338 5.44 5.79 5.18 2,000 0 0.0
05/06/2020
5.44
 560,299 5.44 5.44 5.01 200 0 0.0
04/06/2020
5.44
 3,739,699 5.79 5.79 5.27 700 0 0.0
03/06/2020
5.79
 2,420,042 5.70 6.14 5.44 700 0 0.0
02/06/2020
5.70
 3,141,571 5.18 5.70 4.93 0 0 0
01/06/2020
5.18
 1,507,155 5.44 5.44 5.01 0 0 0
29/05/2020
5.44
 602,464 5.53 5.62 5.18 0 0 0
28/05/2020
5.53
 789,515 5.44 5.70 5.18 0 0 0
27/05/2020
5.44
 2,325,097 6.05 6.05 5.44 0 0 0
26/05/2020
6.05
 3,187,938 6.48 6.65 5.88 0 0 0
25/05/2020
6.48
 2,158,183 6.31 6.83 5.96 0 0 0
22/05/2020
6.31
 10,740,908 7.00 7.60 6.31 0 0 0
21/05/2020
7.00
 823,020 6.91 7.17 6.65 0 0 0
20/05/2020
6.91
 693,534 7.00 7.00 6.74 0 0 0
19/05/2020
7.00
 786,230 6.91 7.09 6.74 0 0 0
18/05/2020
6.91
 231,210 7.09 7.17 6.83 0 0 0
15/05/2020
7.09
 1,143,600 7.35 7.35 6.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |