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)
01/03/2019
3.36
 3,900 3.36 3.36 3.36 0 0 0
28/02/2019
3.36
 4,100 3.36 3.36 3.36 0 0 0
27/02/2019
3.36
 0 3.36 3.36 3.36 0 0 0
26/02/2019
3.36
 26,700 3.44 3.69 3.36 0 0 0
25/02/2019
3.44
 30,100 3.44 3.44 3.36 0 0 0
22/02/2019
3.44
 178,265 3.36 3.61 3.44 0 0 0
21/02/2019
3.36
 5,600 3.52 3.52 3.36 0 0 0
20/02/2019
3.52
 3,740 3.44 3.52 3.44 0 0 0
19/02/2019
3.44
 10,465 3.52 3.52 3.36 0 0 0
18/02/2019
3.52
 75,400 3.52 3.52 3.52 0 0 0
15/02/2019
3.52
 344,706 3.27 3.52 3.27 0 0 0
14/02/2019
3.27
 129,800 3.44 3.52 3.27 0 0 0
13/02/2019
3.44
 29,605 3.52 3.52 3.44 0 0 0
12/02/2019
3.52
 117,205 3.44 3.52 3.44 0 0 0
11/02/2019
3.44
 262,800 3.27 3.52 3.27 0 0 0
01/02/2019
3.27
 7,185 3.36 3.36 3.10 0 0 0
31/01/2019
3.36
 12,300 3.36 3.36 3.10 0 0 0
30/01/2019
3.36
 66,200 3.36 3.36 3.02 0 0 0
29/01/2019
3.36
 10,100 3.36 3.36 3.36 0 0 0
28/01/2019
3.36
 0 3.36 3.36 3.36 0 0 0
25/01/2019
3.36
 10,100 3.27 3.36 3.19 0 0 0
24/01/2019
3.27
 2,100 3.44 3.44 3.27 0 0 0
23/01/2019
3.44
 2,200 3.36 3.44 3.36 0 0 0
22/01/2019
3.36
 4,500 3.44 3.44 3.36 0 0 0
21/01/2019
3.44
 9,800 3.44 3.44 3.44 0 0 0
18/01/2019
3.44
 1,700 3.36 3.44 3.36 0 0 0
17/01/2019
3.36
 2,200 3.44 3.52 3.36 0 0 0
16/01/2019
3.44
 29,100 3.61 3.61 3.36 0 0 0
15/01/2019
3.61
 137,204 3.36 3.61 3.44 0 0 0
14/01/2019
3.36
 46,796 3.61 3.61 3.36 0 0 0
11/01/2019
3.61
 310,335 3.61 3.86 3.44 0 0 0
10/01/2019
3.61
 44,400 3.61 3.61 3.44 0 0 0
09/01/2019
3.61
 549,450 3.36 3.69 3.36 0 0 0
08/01/2019
3.36
 28,700 3.36 3.44 3.36 0 0 0
07/01/2019
3.36
 480,705 3.19 3.44 3.19 0 0 0
04/01/2019
3.19
 54,600 3.19 3.19 2.94 0 0 0
03/01/2019
3.19
 37,500 3.19 3.19 2.94 0 0 0
02/01/2019
3.19
 3,005 3.36 3.36 3.19 0 0 0
28/12/2018
3.36
 1,200 3.36 3.36 3.27 0 0 0
27/12/2018
3.36
 39,800 3.27 3.36 3.27 0 0 0
26/12/2018
3.27
 63,800 3.27 3.27 3.27 0 0 0
25/12/2018
3.27
 5,000 3.36 3.36 3.27 0 0 0
24/12/2018
3.36
 65,600 3.27 3.36 3.27 0 0 0
21/12/2018
3.27
 123,728 3.36 3.61 3.19 0 0 0
20/12/2018
3.36
 75,600 3.10 3.36 3.19 0 0 0
19/12/2018
3.10
 48,300 3.19 3.36 3.10 0 0 0
18/12/2018
3.19
 40,300 3.36 3.36 3.19 0 0 0
17/12/2018
3.36
 9,828 3.61 3.61 3.27 0 0 0
14/12/2018
3.61
 4,700 3.52 3.61 3.52 0 0 0
13/12/2018
3.52
 14,510 3.61 3.61 3.36 0 0 0
12/12/2018
3.61
 23,348 3.52 3.61 3.44 0 0 0
11/12/2018
3.52
 9,100 3.78 3.78 3.52 0 0 0
10/12/2018
3.78
 15,432 3.69 3.78 3.69 0 0 0
07/12/2018
3.69
 532,598 3.36 3.69 3.27 0 0 0
06/12/2018
3.36
 26,345 3.36 3.36 3.27 0 0 0
05/12/2018
3.36
 39,100 3.36 3.36 3.27 0 0 0
04/12/2018
3.36
 38,605 3.27 3.36 3.27 0 0 0
03/12/2018
3.27
 28,700 3.27 3.27 3.27 0 0 0
30/11/2018
3.27
 1,400 3.19 3.27 3.19 0 0 0
29/11/2018
3.19
 158,550 3.19 3.27 2.94 0 0 0
28/11/2018
3.19
 16,560 3.27 3.36 3.10 0 0 0
27/11/2018
3.27
 117,795 3.61 3.61 3.27 0 0 0
26/11/2018
3.61
 12,400 3.78 3.78 3.61 0 0 0
23/11/2018
3.78
 19,500 3.78 3.78 3.61 0 0 0
22/11/2018
3.78
 25,240 3.78 3.78 3.61 0 0 0
21/11/2018
3.78
 39,720 3.69 3.78 3.61 0 0 0
20/11/2018
3.69
 114,950 3.78 3.78 3.52 0 0 0
19/11/2018
3.78
 36,978 3.78 3.78 3.61 0 0 0
16/11/2018
3.78
 36,400 3.78 3.94 3.69 0 0 0
15/11/2018
3.78
 538,015 3.44 3.78 3.44 0 0 0
14/11/2018
3.44
 152,550 3.61 3.61 3.44 0 0 0
13/11/2018
3.61
 23,900 3.69 3.69 3.52 0 0 0
12/11/2018
3.69
 36,640 3.78 3.78 3.52 0 0 0
09/11/2018
3.78
 29,877 3.94 3.94 3.78 0 0 0
08/11/2018
3.94
 54,500 3.94 3.94 3.78 0 0 0
07/11/2018
3.94
 104,120 3.86 3.94 3.78 0 0 0
06/11/2018
3.86
 144,700 3.86 4.03 3.78 0 0 0
05/11/2018
3.86
 394,850 3.94 3.94 3.69 0 0 0
02/11/2018
3.94
 168,300 3.78 3.94 3.78 0 0 0
01/11/2018
3.78
 24,560 4.11 4.11 3.78 0 0 0
31/10/2018
4.11
 588,398 3.78 4.11 3.86 0 0 0
30/10/2018
3.78
 53,366 4.11 4.19 3.78 0 0 0
29/10/2018
4.11
 203,880 3.94 4.11 3.86 0 0 0
26/10/2018
3.94
 35,660 4.11 4.11 3.86 0 0 0
25/10/2018
4.11
 28,211 4.19 4.19 3.94 0 0 0
24/10/2018
4.19
 9,385 4.28 4.28 4.03 0 0 0
23/10/2018
4.28
 223,020 4.28 4.28 3.86 0 0 0
22/10/2018
4.28
 34,630 4.36 4.36 4.11 0 0 0
19/10/2018
4.36
 39,245 4.28 4.36 4.11 0 0 0
18/10/2018
4.28
 141,790 4.19 4.28 4.11 0 0 0
17/10/2018
4.19
 238,961 4.19 4.28 4.11 0 0 0
16/10/2018
4.19
 83,920 4.19 4.28 3.94 0 0 0
15/10/2018
4.19
 15,980 4.28 4.28 4.03 0 0 0
12/10/2018
4.28
 172,600 4.11 4.28 3.86 0 0 0
11/10/2018
4.11
 379,090 4.53 4.53 4.11 0 300 -0.0
10/10/2018
4.53
 504,775 4.28 4.53 4.19 0 0 0
09/10/2018
4.28
 135,871 4.28 4.28 4.11 0 0 0
08/10/2018
4.28
 58,050 4.28 4.36 4.11 0 0 0
05/10/2018
4.28
 184,465 4.28 4.28 3.86 0 0 0
04/10/2018
4.28
 62,450 4.45 4.45 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |