CTCP Tập đoàn MBG (mbg)

3.30
-0.10
(-2.94%)
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)
03/10/2016
2.56
 33,000 2.64 2.64 2.48 0 0 0
30/09/2016
2.64
 54,300 2.64 2.64 2.48 0 0 0
29/09/2016
2.64
 38,710 2.56 2.72 2.56 0 0 0
28/09/2016
2.56
 12,100 2.72 2.72 2.56 0 0 0
27/09/2016
2.72
 50,000 2.72 2.72 2.64 0 0 0
26/09/2016
2.72
 27,100 2.64 2.80 2.64 0 0 0
23/09/2016
2.64
 50,800 2.64 2.64 2.64 0 0 0
22/09/2016
2.64
 43,900 2.72 2.72 2.64 0 0 0
21/09/2016
2.72
 25,900 2.72 2.72 2.56 0 0 0
20/09/2016
2.72
 63,500 2.48 2.72 2.56 0 0 0
19/09/2016
2.48
 91,100 2.64 2.64 2.48 0 0 0
16/09/2016
2.64
 157,000 2.64 2.64 2.48 0 0 0
15/09/2016
2.64
 135,700 2.80 2.80 2.56 0 0 0
14/09/2016
2.80
 133,700 2.88 2.96 2.80 200 0 0.0
13/09/2016
2.88
 189,800 2.96 2.96 2.80 0 0 0
12/09/2016
2.96
 55,300 3.04 3.04 2.88 0 0 0
09/09/2016
3.04
 97,100 3.04 3.04 2.96 0 0 0
08/09/2016
3.04
 118,300 2.96 3.04 2.96 0 0 0
07/09/2016
2.96
 33,900 2.96 2.96 2.88 0 0 0
06/09/2016
2.96
 75,500 3.04 3.04 2.96 300 0 0.0
05/09/2016
3.04
 25,100 3.04 3.04 2.96 0 0 0
01/09/2016
3.04
 48,200 3.12 3.12 2.96 0 200 -0.0
31/08/2016
3.12
 144,340 2.96 3.12 2.96 200 0 0.0
30/08/2016
2.96
 120,800 3.04 3.04 2.96 0 0 0
29/08/2016
3.04
 109,700 3.12 3.20 3.04 200 0 0.0
26/08/2016
3.12
 92,450 3.20 3.20 3.04 0 50,000 -0.2
25/08/2016
3.20
 48,100 3.20 3.20 3.12 0 200 -0.0
24/08/2016
3.20
 151,100 3.12 3.20 3.04 0 0 0
23/08/2016
3.12
 170,000 3.20 3.20 3.04 200 0 0.0
22/08/2016
3.20
 117,000 3.28 3.28 3.12 0 0 0
19/08/2016
3.28
 73,600 3.20 3.28 3.12 0 0 0
18/08/2016
3.20
 164,600 3.12 3.20 3.12 0 0 0
17/08/2016
3.12
 380,500 3.36 3.36 3.12 0 167,600 -0.7
16/08/2016
3.36
 149,700 3.52 3.52 3.28 0 0 0
15/08/2016
3.52
 416,880 3.36 3.68 3.52 0 0 0
12/08/2016
3.36
 780,300 3.12 3.36 3.12 192,600 0 0.8
11/08/2016
3.12
 170,000 2.96 3.12 3.04 25,000 300 0.1
10/08/2016
2.96
 297,500 2.96 3.12 2.88 10,000 0 0.0
09/08/2016
2.96
 358,510 2.96 2.96 2.80 20,000 0 0.1
08/08/2016
2.96
 199,900 3.12 3.20 2.88 20,000 0 0.1
05/08/2016
3.12
 223,710 3.04 3.20 2.96 20,300 0 0.1
04/08/2016
3.04
 227,600 3.12 3.20 2.96 30,000 0 0.1
03/08/2016
3.12
 1,234,800 3.36 3.52 3.04 34,100 0 0.1
02/08/2016
3.36
 215,900 3.52 3.60 3.36 45,900 0 0.2
01/08/2016
3.52
 246,500 3.68 3.76 3.52 30,000 0 0.1
29/07/2016
3.68
 1,353,900 3.36 3.68 3.36 40,000 200 0.2
28/07/2016
3.36
 362,300 3.60 3.60 3.36 80,200 0 0.3
27/07/2016
3.60
 523,500 3.84 3.84 3.60 80,000 0 0.4
26/07/2016
3.84
 386,700 3.84 3.92 3.68 90,000 0 0.4
25/07/2016
3.84
 566,600 3.60 3.84 3.60 0 0 0
22/07/2016
3.60
 1,168,100 3.28 3.60 3.36 100,000 0 0.4
21/07/2016
3.28
 334,500 3.04 3.28 3.12 0 0 0
20/07/2016
3.04
 168,700 3.28 3.28 3.04 0 0 0
19/07/2016
3.28
 369,700 3.52 3.52 3.20 0 140,000 -0.6
18/07/2016
3.52
 371,100 3.60 3.60 3.28 0 0 0
15/07/2016
3.60
 81,300 3.60 3.60 3.36 200 0 0.0
14/07/2016
3.60
 663,300 3.52 3.84 3.60 0 0 0
13/07/2016
3.52
 2,079,700 3.20 3.52 2.88 0 0 0
12/07/2016
3.20
 115,800 3.52 3.52 3.20 0 0 0
11/07/2016
3.52
 58,000 3.68 3.68 3.52 0 0 0
08/07/2016
3.68
 305,400 3.76 3.92 3.60 0 0 0
07/07/2016
3.76
 1,404,900 3.44 3.76 3.44 0 0 0
06/07/2016
3.44
 44,400 3.60 3.60 3.44 0 0 0
05/07/2016
3.60
 1,279,200 3.36 3.68 3.20 50,000 0 0.2
04/07/2016
3.36
 143,800 3.44 3.44 3.12 0 0 0
01/07/2016
3.44
 189,800 3.76 3.76 3.44 0 0 0
30/06/2016
3.76
 132,700 4.15 4.31 3.76 0 0 0
29/06/2016
4.15
 317,200 4.55 4.55 4.15 30,000 0 0.2
28/06/2016
4.55
 834,200 5.03 5.03 4.55 0 0 0
27/06/2016
5.03
 407,600 4.87 5.11 4.39 0 0 0
24/06/2016
4.87
 1,432,900 5.27 5.27 4.79 21,700 0 0.1
23/06/2016
5.27
 1,313,200 5.83 5.83 5.27 20,000 0 0.1
22/06/2016
5.83
 149,600 6.47 6.47 5.83 0 0 0
21/06/2016
6.47
 63,800 7.19 7.19 6.47 0 0 0
20/06/2016
7.19
 66,700 7.91 7.91 7.19 8,000 0 0.1
17/06/2016
7.91
 999,900 8.71 8.71 7.91 12,000 0 0.1
16/06/2016
8.71
 751,800 9.67 9.67 8.71 38,000 0 0.4
15/06/2016
9.67
 690,900 10.71 10.71 9.67 0 0 0
14/06/2016
10.71
 872,200 11.83 11.83 10.71 0 0 0
13/06/2016
11.83
 407,000 13.10 13.10 11.83 0 0 0
10/06/2016
13.10
 724,500 13.66 13.66 12.31 0 0 0
09/06/2016
13.66
 1,051,100 14.38 14.38 12.94 0 0 0
08/06/2016
14.38
 934,700 15.98 16.06 14.38 0 0 0
07/06/2016
15.98
 716,000 17.34 17.58 15.66 0 0 0
06/06/2016
17.34
 590,500 18.62 18.86 16.78 0 0 0
03/06/2016
18.62
 558,300 18.06 18.70 17.90 0 0 0
02/06/2016
18.06
 1,368,700 16.78 18.06 16.62 155,300 0 3.3
01/06/2016
16.78
 608,200 16.94 17.10 16.70 0 0 0
31/05/2016
16.94
 527,600 16.78 17.26 16.70 0 0 0
30/05/2016
16.78
 296,400 16.54 16.94 16.54 0 0 0
27/05/2016
16.54
 331,300 16.22 16.62 15.98 0 0 0
26/05/2016
16.22
 458,400 16.38 16.70 16.14 0 0 0
25/05/2016
16.38
 289,500 16.54 16.70 16.30 0 0 0
24/05/2016
16.54
 796,800 16.38 16.70 16.38 137,000 0 2.8
23/05/2016
16.38
 317,500 16.54 16.62 16.38 0 0 0
20/05/2016
16.54
 282,700 16.70 16.78 16.46 0 0 0
19/05/2016
16.70
 742,600 17.10 17.10 16.30 15,000 0 0.3
18/05/2016
17.10
 421,800 17.34 17.66 17.10 0 0 0
17/05/2016
17.34
 630,700 17.02 17.58 16.94 0 0 0
16/05/2016
17.02
 769,700 16.78 17.34 16.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |