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)
22/10/2018
4.28
 34,630 4.36 4.36 4.11 0 0 0
19/10/2018
4.36
 39,245 4.19 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 4.11 4.28 3.94 0 0 0
15/10/2018
4.19
 15,980 4.11 4.19 4.03 0 0 0
12/10/2018
4.28
 172,600 4.03 4.28 3.86 0 0 0
11/10/2018
4.11
 379,090 4.45 4.45 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 4.19 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 4.19 4.28 3.86 0 0 0
04/10/2018
4.28
 62,450 4.36 4.36 4.19 0 0 0
03/10/2018
4.45
 53,860 4.36 4.45 4.19 0 0 0
02/10/2018
4.36
 1,800,066 4.53 4.70 4.19 0 0 0
01/10/2018
4.61
 957,423 4.19 4.70 3.86 0 0 0
28/09/2018
4.28
 1,298,161 4.53 4.53 4.28 0 0 0
27/09/2018
4.70
 1,513,708 5.12 5.12 4.70 0 0 0
26/09/2018
5.20
 806,856 5.12 5.29 4.61 0 0 0
25/09/2018
5.12
 1,869,057 4.61 5.12 4.36 0 0 0
24/09/2018
4.70
 1,538,922 4.45 4.87 4.45 0 0 0
21/09/2018
4.87
 1,313,906 4.87 4.95 4.53 0 0 0
20/09/2018
5.03
 1,125,679 5.37 5.37 5.03 0 0 0
19/09/2018
5.54
 1,811,190 5.29 5.54 4.61 0 0 0
18/09/2018
5.12
 1,688,120 5.12 5.12 4.53 0 0 0
17/09/2018
4.70
 3,036,080 4.61 4.70 4.36 0 0 0
14/09/2018
4.28
 929,500 4.03 4.28 4.03 0 10,700 -0.1
13/09/2018
3.94
 669,810 3.61 3.94 3.44 0 0 0
12/09/2018
3.61
 57,700 3.78 3.78 3.52 0 0 0
11/09/2018
3.78
 433,700 3.52 3.86 3.52 0 0 0
10/09/2018
3.61
 152,900 3.52 3.69 3.36 0 0 0
07/09/2018
3.69
 760,940 3.78 3.78 3.52 0 0 0
06/09/2018
3.86
 261,160 3.86 3.94 3.69 0 0 0
05/09/2018
3.94
 668,250 3.69 3.94 3.61 0 9,000 0.0
04/09/2018
3.78
 1,331,670 3.52 3.86 3.44 0 4,300 0.0
31/08/2018
3.52
 93,760 3.52 3.52 3.44 0 0 0
30/08/2018
3.61
 74,020 3.61 3.61 3.44 0 0 0
29/08/2018
3.69
 305,570 3.61 3.69 3.44 0 0 0
28/08/2018
3.61
 1,251,130 3.44 3.61 3.27 0 0 0
27/08/2018
3.36
 994,055 3.10 3.36 3.02 0 0 0
24/08/2018
3.10
 43,300 3.10 3.19 3.10 0 0 0
23/08/2018
3.10
 55,700 3.19 3.19 3.10 0 0 0
22/08/2018
3.27
 74,420 3.10 3.27 3.02 0 0 0
21/08/2018
3.19
 219,830 3.19 3.27 3.02 0 0 0
20/08/2018
3.27
 483,400 3.36 3.52 3.02 0 0 0
17/08/2018
3.36
 71,500 3.36 3.44 3.27 0 0 0
16/08/2018
3.44
 113,000 3.19 3.44 3.02 0 0 0
15/08/2018
3.36
 987,110 3.02 3.36 3.02 0 0 0
14/08/2018
3.10
 462,800 3.36 3.36 3.10 0 0 0
13/08/2018
3.44
 238,710 3.36 3.44 3.02 0 0 0
10/08/2018
3.36
 176,800 3.36 3.36 3.19 0 0 0
09/08/2018
3.44
 197,800 3.27 3.44 3.27 0 0 0
08/08/2018
3.27
 2,074,500 3.10 3.27 2.94 0 0 0
07/08/2018
3.02
 1,445,260 2.77 3.02 2.77 0 0 0
06/08/2018
2.77
 78,400 2.85 2.85 2.68 0 0 0
03/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
03/08/2018
2.77
 590,600 2.52 2.77 2.52 0 0 0
02/08/2018
2.48
 391,800 2.56 2.64 2.48 0 0 0
01/08/2018
2.64
 54,400 2.72 2.72 2.56 0 0 0
31/07/2018
2.64
 114,100 2.72 2.72 2.80 0 0 0
30/07/2018
2.72
 685,700 2.72 2.88 2.64 0 0 0
27/07/2018
2.72
 589,000 2.40 2.72 2.40 0 0 0
26/07/2018
2.48
 409,600 2.64 2.72 2.48 0 0 0
25/07/2018
2.72
 400,800 2.96 2.96 2.72 0 0 0
24/07/2018
2.96
 1,317,600 3.12 3.12 2.88 0 0 0
23/07/2018
3.12
 1,282,634 2.88 3.12 2.72 0 0 0
20/07/2018
2.88
 685,100 2.72 2.88 2.56 0 0 0
19/07/2018
2.80
 1,319,340 2.96 3.12 2.80 0 0 0
18/07/2018
2.88
 2,174,210 2.72 2.88 2.64 0 330,000 -1.1
17/07/2018
2.64
 576,034 2.48 2.64 2.48 0 50,000 -0.2
16/07/2018
2.40
 1,063,290 2.32 2.40 2.32 0 50,000 -0.2
13/07/2018
2.24
 1,296,910 2.16 2.24 2.16 0 327,500 -0.9
12/07/2018
2.08
 54,200 2.08 2.08 2.08 0 0 0
11/07/2018
2.08
 3,400 2.08 2.08 2.00 0 0 0
10/07/2018
2.08
 2,000 2.08 2.08 2.08 0 0 0
09/07/2018
2.08
 13,500 2.00 2.08 2.00 0 0 0
06/07/2018
2.16
 8,100 2.08 2.16 2.08 0 0 0
05/07/2018
2.08
 49,400 2.08 2.16 2.08 0 5,900 0.0
04/07/2018
2.16
 0 2.16 2.16 2.16 0 0 0
03/07/2018
2.16
 73,800 2.08 2.16 2.00 0 0 0
02/07/2018
2.08
 9,000 2.08 2.08 2.08 0 0 0
29/06/2018
2.16
 41,700 2.24 2.24 2.08 0 20,000 -0.1
28/06/2018
2.16
 8,700 2.08 2.16 2.08 0 8,100 0.0
27/06/2018
2.16
 63,900 2.00 2.16 2.00 0 58,700 -0.2
26/06/2018
2.16
 156,300 2.16 2.24 2.16 0 0 0
25/06/2018
2.32
 60,700 2.24 2.32 2.24 0 0 0
22/06/2018
2.32
 80,000 2.32 2.32 2.24 0 0 0
21/06/2018
2.32
 299,000 2.32 2.32 2.24 0 29,800 -0.1
20/06/2018
2.16
 338,200 2.00 2.16 2.00 0 0 0
19/06/2018
2.00
 21,000 2.00 2.00 2.00 0 0 0
18/06/2018
2.00
 500 2.00 2.00 2.00 0 0 0
15/06/2018
2.00
 0 2.00 2.00 2.00 0 0 0
14/06/2018
2.00
 5,300 1.84 2.08 1.84 0 0 0
13/06/2018
2.00
 1,100 2.00 2.00 2.00 0 0 0
12/06/2018
2.00
 5,600 1.92 2.00 1.92 0 0 0
11/06/2018
2.00
 14,100 2.00 2.00 2.00 0 0 0
08/06/2018
2.00
 16,500 1.92 2.00 1.92 0 0 0
07/06/2018
2.08
 37,600 2.08 2.08 2.00 0 0 0
06/06/2018
2.08
 5,213 2.08 2.08 2.08 0 0 0
05/06/2018
2.00
 58,200 1.92 2.00 1.84 0 0 0
04/06/2018
1.84
 22,200 1.84 1.84 1.76 0 0 0

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