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)
02/01/2020
17.03
 821,600 18.46 18.63 15.52 0 0 0
31/12/2019
17.20
 468,600 18.96 18.96 17.20 0 0 0
30/12/2019
19.04
 238,700 19.04 20.89 19.04 0 0 0
27/12/2019
21.14
 614,631 21.14 21.14 21.14 0 0 0
26/12/2019
23.41
 233,369 23.41 23.41 23.41 0 0 0
25/12/2019
26.01
 609,512 24.92 26.76 22.32 0 0 0
24/12/2019
24.75
 431,631 22.74 24.75 20.39 0 0 0
23/12/2019
22.57
 933,100 20.30 22.57 18.54 0 0 0
20/12/2019
20.56
 58,010 20.56 20.97 19.30 0 0 0
19/12/2019
20.56
 87,610 21.23 21.23 20.56 0 0 0
18/12/2019
20.97
 111,720 21.56 21.90 20.97 0 0 0
17/12/2019
21.56
 340,255 20.97 21.81 20.97 0 0 0
16/12/2019
20.97
 117,920 20.14 20.97 18.46 0 0 0
13/12/2019
20.39
 558,369 23.24 23.41 20.39 0 0 0
12/12/2019
22.65
 638,200 25.59 25.59 22.65 0 0 0
11/12/2019
25.17
 32,900 27.27 27.27 24.33 0 0 0
10/12/2019
27.02
 201,930 25.51 27.02 23.49 0 0 0
09/12/2019
25.00
 352,380 27.27 28.53 25.00 0 0 0
06/12/2019
27.77
 187,700 26.85 27.77 24.41 0 0 0
05/12/2019
27.10
 1,024,640 30.04 30.54 27.10 0 0 0
04/12/2019
30.04
 587,105 27.60 30.04 27.60 0 0 0
03/12/2019
27.35
 316,033 24.75 27.35 22.74 0 0 0
02/12/2019
24.92
 278,845 28.02 28.02 24.92 0 0 0
29/11/2019
27.69
 135,110 30.62 32.30 27.69 0 0 0
28/11/2019
30.71
 200,780 33.48 34.48 30.71 0 0 0
27/11/2019
34.06
 254,525 37.75 37.84 34.06 0 0 0
26/11/2019
37.84
 630,300 35.07 37.92 31.29 0 0 0
25/11/2019
34.73
 500,230 32.30 34.73 32.30 0 0 0
22/11/2019
31.63
 1,033,943 25.92 31.63 25.92 0 105,700 -3.3
21/11/2019
28.78
 152,001 28.78 28.78 28.78 0 0 0
20/11/2019
31.97
 93,916 31.97 31.97 31.97 0 0 0
19/11/2019
35.49
 2,105 39.01 39.01 35.49 0 0 0
18/11/2019
39.43
 169,910 43.38 44.80 39.43 0 0 0
15/11/2019
43.79
 488,030 48.74 53.53 43.79 0 0 0
14/11/2019
48.66
 474,521 45.31 48.83 45.22 0 0 0
13/11/2019
45.22
 297,830 42.79 45.22 42.79 0 0 0
12/11/2019
42.79
 243,701 40.69 42.79 40.69 0 0 0
11/11/2019
40.61
 209,591 39.01 40.86 39.01 0 0 0
08/11/2019
38.93
 221,612 38.01 39.52 37.84 0 0 0
07/11/2019
38.01
 359,218 35.41 38.76 35.32 0 0 0
06/11/2019
35.24
 138,500 34.31 35.24 33.98 0 0 0
05/11/2019
34.23
 271,170 36.08 36.08 32.47 0 0 0
04/11/2019
35.99
 108,900 35.57 36.33 35.32 0 0 0
01/11/2019
35.49
 361,186 33.98 35.82 33.56 0 0 0
31/10/2019
33.73
 418,900 36.58 36.75 32.89 0 0 0
30/10/2019
36.50
 227,590 37.00 37.50 35.24 0 0 0
29/10/2019
36.92
 325,526 36.50 37.75 36.24 0 0 0
28/10/2019
36.33
 330,170 34.40 37.08 34.40 0 5,000 -0.2
25/10/2019
34.40
 504,733 31.88 35.07 31.63 0 0 0
24/10/2019
31.88
 261,590 33.89 33.89 31.88 0 0 0
23/10/2019
33.64
 290,920 36.08 36.16 32.38 0 0 0
22/10/2019
35.49
 584,530 32.30 35.49 31.46 0 0 0
21/10/2019
32.30
 243,639 33.56 33.73 31.46 0 0 0
18/10/2019
31.88
 600,984 29.03 31.88 28.69 0 0 0
17/10/2019
29.03
 334,040 26.43 29.03 26.01 0 0 0
16/10/2019
26.43
 201,600 27.02 27.02 26.09 0 0 0
15/10/2019
27.10
 259,300 26.76 27.27 26.09 0 0 0
14/10/2019
26.76
 236,400 26.26 27.10 25.92 0 0 0
11/10/2019
26.26
 213,685 26.85 27.27 26.01 0 0 0
10/10/2019
26.85
 265,766 28.11 28.53 26.43 0 0 0
09/10/2019
27.94
 356,316 27.35 28.44 26.09 0 0 0
08/10/2019
27.27
 331,700 26.68 27.60 25.51 0 0 0
07/10/2019
26.60
 397,200 27.10 27.52 25.59 0 0 0
04/10/2019
27.02
 354,710 28.36 28.78 26.85 0 0 0
03/10/2019
28.36
 302,714 29.78 30.29 27.69 0 0 0
02/10/2019
29.78
 396,333 29.03 31.88 28.27 0 0 0
01/10/2019
29.03
 42,111 26.18 29.03 25.76 0 0 0
30/09/2019
26.43
 29,812 24.67 26.85 24.50 0 94 0.0
27/09/2019
24.41
 32,020 22.23 24.41 21.39 0 0 0
26/09/2019
22.23
 18,850 22.40 22.65 21.98 0 0 0
25/09/2019
22.23
 38,260 21.81 23.32 20.97 0 0 0
24/09/2019
21.23
 17,265 19.13 21.23 19.13 0 0 0
23/09/2019
19.30
 21,600 18.46 20.14 18.04 0 0 0
20/09/2019
18.46
 31,960 19.80 21.56 18.46 0 0 0
19/09/2019
19.80
 32,500 18.04 19.80 17.87 0 0 0
18/09/2019
18.04
 40,500 18.71 20.14 18.04 0 0 0
17/09/2019
18.63
 22,500 16.36 18.63 16.36 0 0 0
16/09/2019
16.95
 40,105 15.10 16.95 15.10 0 0 0
13/09/2019
15.44
 37,000 14.09 15.44 14.09 0 0 0
12/09/2019
14.09
 41,700 14.77 14.77 14.01 0 0 0
11/09/2019
14.77
 36,010 14.68 14.77 14.68 0 0 0
10/09/2019
14.43
 16,900 15.52 15.52 14.43 0 0 0
09/09/2019
14.18
 27,850 14.18 14.18 14.18 0 0 0
06/09/2019
12.92
 34,050 12.17 12.92 12.17 0 0 0
05/09/2019
11.75
 22,900 11.49 11.75 11.49 0 0 0
04/09/2019
11.41
 31,500 10.40 11.41 10.40 0 0 0
03/09/2019
10.40
 125,241 12.58 12.58 10.40 0 0 0
30/08/2019
11.49
 53,900 11.49 11.49 11.49 0 0 0
29/08/2019
10.49
 42,800 10.32 10.49 10.32 0 0 0
28/08/2019
9.56
 45,200 9.56 9.56 9.56 0 0 0
27/08/2019
8.73
 53,300 9.65 9.65 8.73 0 0 0
26/08/2019
9.65
 33,650 11.66 11.66 9.65 0 0 0
23/08/2019
10.66
 71,169 13.00 13.00 10.66 0 0 0
22/08/2019
11.83
 32,000 11.83 11.83 11.83 0 0 0
21/08/2019
10.82
 46,434 10.07 10.82 10.07 0 0 0
20/08/2019
9.90
 54,500 9.90 9.90 9.06 0 0 0
19/08/2019
9.06
 51,600 9.06 9.06 8.22 0 0 0
16/08/2019
8.31
 50,900 9.90 9.90 8.31 0 0 0
15/08/2019
9.06
 186,700 9.06 9.06 7.55 0 0 0
14/08/2019
8.31
 8,200 8.31 8.31 8.31 0 0 0

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