CTCP Tập đoàn MBG (mbg)

3.80
-0.20
(-5%)

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
(2025-06-30)
0.80 25.81% 17,258,800 617,900 2.4
3.10
4
4
2 tháng
(2025-05-29)
0.60 18.18% 22,015,400 636,300 2.5
3.10
4
4
3 tháng
(2025-04-29)
0.80 25.81% 28,903,100 634,500 2.5
3.10
4
4
6 tháng
(2025-02-03)
0.60 18.18% 53,885,890 1,011,380 3.9
2.80
4
4
12 tháng
(2024-08-02)
0.30 8.33% 84,311,064 1,038,948 4.0
2.80
4
4
24 tháng
(2023-08-08)
-2.30 -37.10% 344,578,067 998,052 3.2
2.80
6.30
4
36 tháng
(2022-08-15)
-4.04 -50.91% 675,649,937 546,088 0.5
2.80
8.22
4
60 tháng
(2020-08-24)
-1.11 -22.19% 1,517,950,580 1,526,151 13.9
2.80
16.54
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2017
2.24
11,000 2.32 2.32 2.24 0 0 0
13/12/2017
2.32
11,200 2.32 2.32 2.24 0 0 0
12/12/2017
2.32
20,200 2.32 2.32 2.24 0 0 0
11/12/2017
2.32
20,100 2.32 2.32 2.24 0 0 0
08/12/2017
2.32
17,000 2.24 2.32 2.24 0 0 0
07/12/2017
2.24
40,020 2.24 2.24 2.16 0 0 0
06/12/2017
2.24
10,900 2.32 2.32 2.24 0 0 0
05/12/2017
2.32
23,000 2.32 2.32 2.24 0 0 0
04/12/2017
2.32
2,400 2.24 2.32 2.24 0 0 0
01/12/2017
2.24
30,700 2.32 2.32 2.16 0 0 0
30/11/2017
2.32
50,630 2.32 2.32 2.24 0 0 0
29/11/2017
2.32
20,300 2.32 2.32 2.24 0 0 0
28/11/2017
2.32
23,700 2.32 2.32 2.24 0 0 0
27/11/2017
2.32
33,900 2.24 2.32 2.16 0 0 0
24/11/2017
2.24
16,500 2.32 2.32 2.24 0 0 0
23/11/2017
2.32
52,100 2.32 2.32 2.16 0 0 0
22/11/2017
2.32
17,100 2.32 2.32 2.24 0 0 0
21/11/2017
2.32
41,864 2.40 2.40 2.32 0 0 0
20/11/2017
2.40
160,620 2.24 2.40 2.24 0 0 0
17/11/2017
2.24
32,900 2.16 2.24 2.16 0 0 0
16/11/2017
2.16
10,200 2.16 2.16 2.16 0 0 0
15/11/2017
2.16
4,800 2.16 2.16 2.08 0 0 0
14/11/2017
2.16
29,600 2.08 2.16 2.08 0 0 0
13/11/2017
2.08
66,220 2.08 2.08 2.00 0 0 0
10/11/2017
2.08
10,000 2.08 2.08 2.08 0 0 0
09/11/2017
2.08
18,610 2.08 2.08 2.08 0 0 0
08/11/2017
2.08
6,777 2.16 2.16 2.08 0 0 0
07/11/2017
2.16
28,313 2.00 2.16 1.92 0 0 0
06/11/2017
2.00
12,050 2.00 2.00 1.92 0 0 0
03/11/2017
2.00
16,200 2.00 2.00 2.00 0 0 0
02/11/2017
2.00
5,700 2.00 2.00 2.00 0 0 0
01/11/2017
2.00
17,900 2.00 2.08 2.00 0 0 0
31/10/2017
2.00
46,500 2.00 2.08 1.92 0 0 0
30/10/2017
2.00
19,800 2.00 2.08 2.00 0 0 0
27/10/2017
2.00
12,600 2.00 2.08 2.00 0 0 0
26/10/2017
2.00
39,100 2.08 2.08 2.00 0 0 0
25/10/2017
2.08
61,300 2.24 2.24 2.08 0 0 0
24/10/2017
2.24
59,600 2.32 2.32 2.16 0 0 0
23/10/2017
2.32
24,700 2.32 2.32 2.24 0 0 0
20/10/2017
2.32
67,400 2.24 2.40 2.32 0 0 0
19/10/2017
2.24
183,600 2.48 2.48 2.24 0 0 0
18/10/2017
2.48
74,800 2.32 2.48 2.32 0 0 0
17/10/2017
2.32
117,200 2.32 2.40 2.24 0 0 0
16/10/2017
2.32
24,400 2.40 2.40 2.32 0 0 0
13/10/2017
2.40
24,700 2.32 2.40 2.32 0 0 0
12/10/2017
2.32
130,800 2.48 2.48 2.32 0 0 0
11/10/2017
2.48
11,300 2.48 2.48 2.40 0 0 0
10/10/2017
2.48
24,300 2.48 2.48 2.40 0 0 0
09/10/2017
2.48
5,700 2.40 2.48 2.40 0 0 0
06/10/2017
2.40
4,500 2.48 2.48 2.40 0 0 0
05/10/2017
2.48
50,924 2.48 2.48 2.40 0 0 0
04/10/2017
2.48
119,000 2.48 2.48 2.40 0 0 0
03/10/2017
2.48
52,800 2.64 2.64 2.48 0 0 0
02/10/2017
2.64
33,430 2.64 2.64 2.56 0 0 0
29/09/2017
2.64
38,630 2.64 2.64 2.64 0 0 0
28/09/2017
2.64
83,040 2.64 2.72 2.64 0 0 0
27/09/2017
2.64
91,800 2.64 2.72 2.64 0 0 0
26/09/2017
2.64
59,000 2.72 2.72 2.64 0 0 0
25/09/2017
2.72
42,200 2.72 2.72 2.72 0 0 0
22/09/2017
2.72
49,100 2.80 2.80 2.72 0 0 0
21/09/2017
2.80
57,500 2.72 2.80 2.64 0 0 0
20/09/2017
2.72
66,430 2.80 2.80 2.72 0 0 0
19/09/2017
2.80
21,500 2.72 2.80 2.72 0 0 0
18/09/2017
2.72
58,557 2.64 2.80 2.72 0 0 0
15/09/2017
2.64
125,320 2.64 2.72 2.64 0 0 0
14/09/2017
2.64
51,500 2.80 2.80 2.64 0 0 0
13/09/2017
2.80
31,200 2.72 2.80 2.72 0 0 0
12/09/2017
2.72
53,620 2.64 2.72 2.64 0 0 0
11/09/2017
2.64
51,920 2.72 2.80 2.64 0 0 0
08/09/2017
2.72
23,820 2.80 2.80 2.72 0 0 0
07/09/2017
2.80
42,500 2.72 2.80 2.72 0 0 0
06/09/2017
2.72
33,710 2.88 2.88 2.72 0 0 0
05/09/2017
2.88
32,200 2.88 2.88 2.80 0 0 0
01/09/2017
2.88
29,710 2.88 2.88 2.80 0 0 0
31/08/2017
2.88
4,010 2.88 2.88 2.88 0 0 0
30/08/2017
2.88
66,500 2.88 2.88 2.80 0 0 0
29/08/2017
2.88
62,890 2.96 2.96 2.80 0 0 0
28/08/2017
2.96
23,700 2.96 2.96 2.80 0 0 0
25/08/2017
2.96
52,150 2.96 2.96 2.88 0 0 0
24/08/2017
2.96
119,300 2.96 2.96 2.80 0 0 0
23/08/2017
2.96
74,300 2.96 3.04 2.88 0 0 0
22/08/2017
2.96
9,500 2.96 3.04 2.96 0 0 0
21/08/2017
2.96
7,720 2.96 2.96 2.96 0 0 0
18/08/2017
2.96
75,300 2.96 2.96 2.88 0 0 0
17/08/2017
2.96
42,900 3.04 3.04 2.96 0 0 0
16/08/2017
3.04
129,200 3.12 3.12 3.04 0 0 0
15/08/2017
3.12
118,011 3.12 3.20 3.04 0 0 0
14/08/2017
3.12
100,590 3.12 3.20 3.04 0 0 0
11/08/2017
3.12
177,048 3.12 3.28 3.04 0 8 -0.0
10/08/2017
3.12
71,662 3.12 3.20 3.04 0 62 -0.0
09/08/2017
3.12
263,260 3.20 3.52 3.12 0 7,300 -0.0
08/08/2017
3.20
337,419 2.96 3.20 2.96 0 0 0
07/08/2017
2.96
346,210 3.12 3.12 2.96 0 0 0
04/08/2017
3.12
101,520 3.04 3.12 3.04 0 0 0
03/08/2017
3.04
63,700 3.04 3.12 3.04 0 0 0
02/08/2017
3.04
171,810 3.12 3.20 3.04 0 0 0
01/08/2017
3.12
175,860 3.04 3.20 3.04 0 0 0
31/07/2017
3.04
144,220 3.04 3.12 2.96 0 0 0
28/07/2017
3.04
122,500 3.04 3.04 3.04 0 0 0
27/07/2017
3.04
56,200 2.96 3.04 2.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |