CTCP Tập đoàn MBG (mbg)

3.30
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
(2025-11-12) 		-0.10 -2.86% 3,326,900 -19,200 -0.1
3.30
3.50
3.30
2 tháng
(2025-10-13) 		-0.40 -10.53% 10,243,200 -11,600 -0.0
3.30
3.90
3.30
3 tháng
(2025-09-15) 		-0.60 -15% 15,693,000 -125,900 -0.4
3.30
4
3.30
6 tháng
(2025-06-16) 		0.20 6.25% 66,260,300 1,243,700 5.0
3.10
4.60
3.30
12 tháng
(2024-12-17) 		0.20 6.25% 109,757,362 1,609,794 6.4
2.80
4.60
3.30
24 tháng
(2023-12-25) 		-0.90 -20.93% 276,913,357 2,023,914 8.3
2.80
5.50
3.30
36 tháng
(2022-12-28) 		-0.70 -17.07% 643,685,096 1,285,991 3.4
2.80
6.40
3.30
60 tháng
(2021-01-07) 		-2.65 -43.79% 1,426,757,760 2,007,051 15.6
2.80
16.54
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2017
2.88
 227,170 2.96 2.96 2.88 0 0 0
20/07/2017
2.96
 65,110 3.04 3.04 2.96 0 0 0
19/07/2017
3.04
 28,200 3.12 3.12 2.96 0 0 0
18/07/2017
3.12
 62,800 3.12 3.20 3.04 0 0 0
17/07/2017
3.12
 54,710 3.04 3.20 3.04 0 0 0
14/07/2017
3.04
 110,590 2.88 3.12 2.96 0 0 0
13/07/2017
2.88
 48,200 3.04 3.04 2.88 0 0 0
12/07/2017
3.04
 36,000 3.04 3.12 2.96 0 0 0
11/07/2017
3.04
 14,390 3.12 3.12 3.04 0 0 0
10/07/2017
3.12
 27,630 3.12 3.12 2.96 0 0 0
07/07/2017
3.12
 267,100 3.04 3.28 2.88 0 0 0
06/07/2017
3.04
 45,800 3.04 3.20 3.04 0 0 0
05/07/2017
3.04
 64,360 2.96 3.04 2.96 0 0 0
04/07/2017
2.96
 63,219 2.88 3.04 2.88 0 0 0
03/07/2017
2.88
 34,800 2.88 2.88 2.80 0 0 0
30/06/2017
2.88
 49,730 2.96 3.04 2.88 0 0 0
29/06/2017
2.96
 66,200 2.88 3.04 2.88 0 0 0
28/06/2017
2.88
 40,741 2.88 3.04 2.88 0 0 0
27/06/2017
2.88
 144,628 3.04 3.04 2.88 0 0 0
26/06/2017
3.04
 76,560 3.20 3.20 3.04 0 0 0
23/06/2017
3.20
 48,141 3.20 3.28 3.04 0 0 0
22/06/2017
3.20
 245,480 3.44 3.52 3.20 0 10,000 -0.0
21/06/2017
3.44
 262,580 3.20 3.52 3.20 0 0 0
20/06/2017
3.20
 402,800 2.96 3.20 2.88 0 0 0
19/06/2017
2.96
 54,700 2.88 3.04 2.80 0 0 0
16/06/2017
2.88
 7,700 2.88 2.88 2.80 0 0 0
15/06/2017
2.88
 32,800 2.80 2.88 2.80 0 0 0
14/06/2017
2.80
 22,900 2.88 2.88 2.80 0 0 0
13/06/2017
2.88
 11,800 2.88 2.88 2.80 0 0 0
12/06/2017
2.88
 39,500 2.88 2.88 2.80 0 0 0
09/06/2017
2.88
 27,900 2.96 2.96 2.88 0 0 0
08/06/2017
2.96
 54,400 3.04 3.04 2.88 0 0 0
07/06/2017
3.04
 49,800 2.96 3.04 2.88 0 0 0
06/06/2017
2.96
 97,400 2.88 2.96 2.80 0 0 0
05/06/2017
2.88
 190,142 2.80 2.88 2.80 0 0 0
02/06/2017
2.80
 65,100 2.88 2.88 2.80 0 0 0
01/06/2017
2.88
 66,440 2.96 2.96 2.80 0 0 0
31/05/2017
2.96
 59,700 2.96 2.96 2.80 0 0 0
30/05/2017
2.96
 19,900 2.96 2.96 2.88 0 0 0
29/05/2017
2.96
 55,000 2.88 2.96 2.80 0 0 0
26/05/2017
2.88
 44,700 3.04 3.04 2.88 0 0 0
25/05/2017
3.04
 20,000 2.96 3.04 2.96 0 0 0
24/05/2017
2.96
 20,200 2.96 2.96 2.88 0 0 0
23/05/2017
2.96
 32,500 3.04 3.04 2.96 0 0 0
22/05/2017
3.04
 74,600 3.04 3.04 2.96 0 0 0
19/05/2017
3.04
 77,400 3.20 3.20 3.04 0 0 0
18/05/2017
3.20
 91,600 3.04 3.20 2.96 0 0 0
17/05/2017
3.04
 43,200 3.12 3.12 2.96 0 0 0
16/05/2017
3.12
 17,000 3.12 3.12 2.96 0 0 0
15/05/2017
3.12
 74,600 2.96 3.20 2.80 0 0 0
12/05/2017
2.96
 13,500 2.88 2.96 2.96 0 0 0
11/05/2017
2.88
 16,400 2.80 2.96 2.88 0 0 0
10/05/2017
2.80
 33,700 2.88 2.96 2.80 0 0 0
09/05/2017
2.88
 57,700 2.80 2.88 2.72 0 0 0
08/05/2017
2.80
 94,100 2.80 2.80 2.64 0 0 0
05/05/2017
2.80
 50,700 2.80 2.88 2.72 0 0 0
04/05/2017
2.80
 31,500 2.96 2.96 2.80 0 0 0
03/05/2017
2.96
 33,200 2.80 2.96 2.80 0 0 0
28/04/2017
2.80
 78,200 2.88 2.96 2.80 0 0 0
27/04/2017
2.88
 140,300 3.04 3.04 2.80 0 0 0
26/04/2017
3.04
 17,400 3.04 3.04 2.96 0 0 0
25/04/2017
3.04
 15,300 3.12 3.12 2.96 0 0 0
24/04/2017
3.12
 26,400 3.12 3.12 2.96 0 0 0
21/04/2017
3.12
 22,000 2.96 3.12 2.96 0 0 0
20/04/2017
2.96
 98,800 3.12 3.12 2.88 0 0 0
19/04/2017
3.12
 17,800 3.12 3.20 3.12 0 0 0
18/04/2017
3.12
 8,500 3.20 3.20 3.12 0 0 0
17/04/2017
3.20
 40,100 3.36 3.36 3.12 0 0 0
14/04/2017
3.36
 84,400 3.44 3.44 3.12 0 0 0
13/04/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 2/3 Giá: 10 (Volume + 150%, Ratio=1.50)
13/04/2017
3.44
 47,600 5.99 5.99 3.28 0 0 0
12/04/2017
3.60
 294,900 3.68 3.68 3.52 0 0 0
11/04/2017
3.68
 135,500 3.92 3.92 3.68 0 0 0
10/04/2017
3.92
 123,200 3.76 4.00 3.76 0 0 0
07/04/2017
3.76
 267,200 4.00 4.39 3.68 0 0 0
05/04/2017
4.00
 111,300 3.92 4.00 3.76 0 0 0
04/04/2017
3.92
 130,100 4.23 4.23 3.92 0 0 0
03/04/2017
4.23
 131,200 4.00 4.31 3.76 0 100 -0.0
31/03/2017
4.00
 53,418 4.23 4.47 3.92 0 0 0
30/03/2017
4.23
 353,400 3.92 4.23 4.00 0 0 0
29/03/2017
3.92
 176,600 3.60 3.92 3.60 0 0 0
28/03/2017
3.60
 82,100 3.36 3.68 3.36 700 0 0.0
27/03/2017
3.36
 52,200 3.44 3.44 3.36 700 0 0.0
24/03/2017
3.44
 163,300 3.52 3.52 3.36 800 0 0.0
23/03/2017
3.52
 50,500 3.52 3.52 3.36 0 0 0
22/03/2017
3.52
 86,218 3.60 3.60 3.52 5,300 0 0.0
21/03/2017
3.60
 65,000 3.60 3.60 3.44 0 0 0
20/03/2017
3.60
 88,300 3.52 3.68 3.52 200 0 0.0
17/03/2017
3.52
 44,700 3.52 3.52 3.52 0 0 0
16/03/2017
3.52
 127,200 3.44 3.60 3.52 0 0 0
15/03/2017
3.44
 66,600 3.44 3.60 3.36 0 0 0
14/03/2017
3.44
 122,300 3.52 3.52 3.36 0 0 0
13/03/2017
3.52
 66,300 3.68 3.68 3.52 0 0 0
10/03/2017
3.68
 115,900 3.76 3.76 3.60 0 0 0
09/03/2017
3.76
 50,500 3.68 3.76 3.60 0 0 0
08/03/2017
3.68
 140,800 3.84 3.92 3.68 500 0 0.0
07/03/2017
3.84
 198,600 3.92 3.92 3.68 0 0 0
06/03/2017
3.92
 96,400 3.76 3.92 3.68 500 0 0.0
03/03/2017
3.76
 193,100 3.92 3.92 3.76 0 0 0
02/03/2017
3.92
 161,002 3.84 3.92 3.84 0 0 0
01/03/2017
3.84
 105,500 3.92 3.92 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |