CTCP Tập đoàn MBG (mbg)

3.40
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
(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)
25/07/2019
6.63
 11,200 6.04 6.63 6.46 0 0 0
24/07/2019
6.04
 8,000 5.54 6.04 6.04 0 0 0
23/07/2019
5.54
 7,200 5.87 6.46 5.54 0 0 0
22/07/2019
5.87
 24,300 5.96 6.54 5.87 0 0 0
19/07/2019
5.96
 9,200 5.79 6.29 5.96 0 0 0
18/07/2019
5.79
 2,300 6.04 6.63 5.79 0 0 0
17/07/2019
6.04
 2,400 5.54 6.04 6.04 0 0 0
16/07/2019
5.54
 1,800 6.04 6.46 5.54 0 0 0
15/07/2019
6.04
 14,800 6.04 6.54 6.04 0 0 0
12/07/2019
6.04
 68,500 5.71 6.21 6.04 0 0 0
11/07/2019
5.71
 1,600 5.87 5.87 5.71 0 0 0
10/07/2019
5.87
 234,670 5.62 6.12 5.54 0 0 0
09/07/2019
5.62
 1,100 6.12 6.12 5.62 0 0 0
08/07/2019
6.12
 4,755 5.62 6.12 5.54 0 0 0
05/07/2019
5.62
 357,200 5.71 6.21 5.37 0 0 0
04/07/2019
5.71
 100 5.20 5.71 5.71 0 0 0
03/07/2019
5.20
 47,800 5.62 6.12 5.12 0 0 0
02/07/2019
5.62
 14,700 5.12 5.62 5.62 0 0 0
01/07/2019
5.12
 6,640 5.29 5.79 5.12 0 0 0
28/06/2019
5.29
 26,540 4.87 5.29 4.87 0 0 0
27/06/2019
4.87
 12,500 4.78 5.20 4.87 0 0 0
26/06/2019
4.78
 275 5.03 5.03 4.78 0 0 0
25/06/2019
5.03
 0 5.03 5.03 5.03 0 0 0
24/06/2019
5.03
 2,300 5.03 5.54 5.03 0 0 0
21/06/2019
5.03
 93,230 4.61 5.03 4.87 0 0 0
20/06/2019
4.61
 5,000 4.78 5.12 4.61 0 0 0
19/06/2019
4.78
 430 5.03 5.03 4.78 0 0 0
18/06/2019
5.03
 600 4.87 5.03 4.78 0 0 0
17/06/2019
4.87
 25,700 4.61 5.03 4.70 0 0 0
14/06/2019
4.61
 3,800 4.70 4.70 4.61 0 0 0
13/06/2019
4.70
 1,975 4.70 4.70 4.70 0 0 0
12/06/2019
4.70
 24,600 4.78 5.20 4.61 0 0 0
11/06/2019
4.78
 1,000 5.03 5.20 4.78 0 0 0
10/06/2019
5.03
 185,057 4.61 5.03 4.61 0 0 0
07/06/2019
4.61
 48,000 4.19 4.61 4.36 0 0 0
06/06/2019
4.19
 19,710 4.19 4.45 4.11 0 0 0
05/06/2019
4.19
 5,000 4.45 4.45 4.19 0 0 0
04/06/2019
4.45
 9,505 4.11 4.45 4.03 0 0 0
03/06/2019
4.11
 3,500 4.11 4.45 4.03 0 0 0
31/05/2019
4.11
 5,800 4.53 4.61 4.11 0 0 0
30/05/2019
4.53
 1,100 4.61 4.61 4.28 0 0 0
29/05/2019
4.61
 11,500 4.19 4.61 4.19 0 0 0
28/05/2019
4.19
 1,525 4.11 4.28 4.19 0 0 0
27/05/2019
4.11
 12,800 4.11 4.45 4.03 0 0 0
24/05/2019
4.11
 129,800 4.45 4.45 4.03 0 0 0
23/05/2019
4.45
 16,492 4.87 4.87 4.45 0 0 0
22/05/2019
4.87
 1,100 5.12 5.12 4.87 0 0 0
21/05/2019
5.12
 28,800 5.45 5.71 5.03 0 0 0
20/05/2019
5.45
 25,701 5.03 5.54 5.12 0 0 0
17/05/2019
5.03
 127,189 4.61 5.03 4.87 0 0 0
16/05/2019
4.61
 37,800 4.61 5.03 4.36 0 0 0
15/05/2019
4.61
 881,400 4.19 4.61 4.28 0 0 0
14/05/2019
4.19
 1,700 4.11 4.36 4.19 0 0 0
13/05/2019
4.11
 3,610 4.28 4.36 4.11 0 0 0
10/05/2019
4.28
 2,000 4.36 4.45 4.28 0 0 0
09/05/2019
4.36
 44,921 4.03 4.36 4.11 0 0 0
08/05/2019
4.03
 57,182 3.86 4.19 3.94 0 0 0
07/05/2019
3.86
 2,300 3.86 3.94 3.78 0 0 0
06/05/2019
3.86
 56,700 3.94 3.94 3.86 0 0 0
03/05/2019
3.94
 14,100 3.78 4.11 3.94 0 0 0
02/05/2019
3.78
 82,976 3.78 4.11 3.78 0 0 0
26/04/2019
3.78
 15,000 4.03 4.11 3.78 0 0 0
25/04/2019
4.03
 101,300 3.86 4.19 4.03 0 0 0
24/04/2019
3.86
 11,234 4.03 4.11 3.69 0 0 0
23/04/2019
4.03
 83,975 3.69 4.03 3.69 0 0 0
22/04/2019
3.69
 57,237 3.94 3.94 3.69 0 0 0
19/04/2019
3.94
 34,300 3.61 3.94 3.69 0 0 0
18/04/2019
3.61
 48,870 3.86 3.94 3.61 0 0 0
17/04/2019
3.86
 104,100 3.61 3.94 3.69 0 0 0
16/04/2019
3.61
 38,500 3.61 3.94 3.61 0 0 0
12/04/2019
3.61
 225,570 3.52 3.86 3.61 0 0 0
11/04/2019
3.52
 179,120 3.44 3.78 3.44 0 0 0
10/04/2019
3.44
 133,778 3.44 3.78 3.44 0 0 0
09/04/2019
3.44
 71,200 3.19 3.44 3.19 0 0 0
08/04/2019
3.19
 101,440 3.52 3.86 3.19 0 0 0
05/04/2019
3.52
 5,700 3.52 3.61 3.52 0 0 0
04/04/2019
3.52
 0 3.52 3.52 3.52 0 0 0
03/04/2019
3.52
 4,100 3.78 3.86 3.52 0 0 0
02/04/2019
3.78
 84,700 3.44 3.78 3.52 0 0 0
01/04/2019
3.44
 6,500 3.44 3.44 3.44 0 0 0
29/03/2019
3.44
 5,900 3.44 3.52 3.44 0 0 0
28/03/2019
3.44
 7,000 3.44 3.52 3.44 0 0 0
27/03/2019
3.44
 246,600 3.61 3.61 3.44 0 0 0
26/03/2019
3.61
 5,645 3.61 3.61 3.61 0 0 0
25/03/2019
3.61
 51,000 3.61 3.61 3.61 0 0 0
22/03/2019
3.61
 102,300 3.61 3.69 3.52 0 0 0
21/03/2019
3.61
 67,700 3.78 3.78 3.52 0 0 0
20/03/2019
3.78
 2,200 3.78 3.86 3.69 0 0 0
19/03/2019
3.78
 51,500 3.78 4.11 3.78 0 0 0
18/03/2019
3.78
 501,427 3.44 3.78 3.52 0 0 0
15/03/2019
3.44
 300 3.44 3.44 3.44 0 0 0
14/03/2019
3.44
 41,000 3.44 3.52 3.44 0 0 0
13/03/2019
3.44
 300 3.44 3.44 3.44 0 0 0
12/03/2019
3.44
 1,135 3.44 3.44 3.44 0 0 0
11/03/2019
3.44
 6,250 3.52 3.52 3.36 0 0 0
08/03/2019
3.52
 2,500 3.52 3.52 3.36 0 0 0
07/03/2019
3.52
 1,100 3.52 3.52 3.36 0 0 0
06/03/2019
3.52
 5,300 3.52 3.52 3.36 0 0 0
05/03/2019
3.52
 9,463 3.52 3.52 3.44 0 0 0
04/03/2019
3.52
 42,900 3.36 3.52 3.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |