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)
24/10/2016
2.48
 27,600 2.56 2.56 2.48 1,000 0 0.0
21/10/2016
2.64
 138,500 2.64 2.64 2.48 19,100 0 0.1
20/10/2016
2.64
 113,600 2.72 2.72 2.64 0 0 0
19/10/2016
2.64
 82,900 2.56 2.72 2.56 0 0 0
18/10/2016
2.56
 74,500 2.56 2.64 2.56 0 200 0.0
17/10/2016
2.56
 98,900 2.56 2.56 2.48 30,200 0 0.1
14/10/2016
2.56
 53,100 2.56 2.64 2.56 0 200 0.0
13/10/2016
2.56
 54,800 2.48 2.64 2.48 2,600 0 0.0
12/10/2016
2.56
 81,300 2.48 2.64 2.48 0 200 0.0
11/10/2016
2.48
 166,200 2.40 2.48 2.40 67,800 0 0.2
10/10/2016
2.48
 76,900 2.40 2.48 2.40 200 0 0.0
07/10/2016
2.40
 37,400 2.48 2.56 2.40 0 0 0
06/10/2016
2.48
 133,100 2.48 2.48 2.40 0 0 0
05/10/2016
2.48
 55,400 2.56 2.56 2.48 0 0 0
04/10/2016
2.56
 36,100 2.56 2.56 2.48 3,000 0 0.0
03/10/2016
2.56
 33,000 2.64 2.64 2.48 0 0 0
30/09/2016
2.64
 54,300 2.56 2.64 2.48 0 0 0
29/09/2016
2.64
 38,710 2.64 2.72 2.56 0 0 0
28/09/2016
2.56
 12,100 2.64 2.64 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 2.64 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 2.56 2.72 2.56 0 0 0
19/09/2016
2.48
 91,100 2.56 2.56 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 2.88 2.88 2.80 0 0 0
12/09/2016
2.96
 55,300 2.96 2.96 2.88 0 0 0
09/09/2016
3.04
 97,100 2.96 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 3.12 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 3.12 3.12 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 3.28 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 3.52 3.68 3.52 0 0 0
12/08/2016
3.36
 780,300 3.20 3.36 3.12 192,600 0 0.8
11/08/2016
3.12
 170,000 3.04 3.12 3.04 25,000 300 0.1
10/08/2016
2.96
 297,500 2.88 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 3.20 3.20 2.88 20,000 0 0.1
05/08/2016
3.12
 223,710 2.96 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 3.44 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 3.76 3.76 3.52 30,000 0 0.1
29/07/2016
3.68
 1,353,900 3.52 3.68 3.36 40,000 200 0.2
28/07/2016
3.36
 362,300 3.52 3.52 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 3.84 3.84 3.60 0 0 0
22/07/2016
3.60
 1,168,100 3.52 3.60 3.36 100,000 0 0.4
21/07/2016
3.28
 334,500 3.12 3.28 3.12 0 0 0
20/07/2016
3.04
 168,700 3.20 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 3.36 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 3.76 3.84 3.60 0 0 0
13/07/2016
3.52
 2,079,700 2.88 3.52 2.88 0 0 0
12/07/2016
3.20
 115,800 3.36 3.36 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 3.52 3.76 3.44 0 0 0
06/07/2016
3.44
 44,400 3.52 3.52 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 3.20 3.44 3.12 0 0 0
01/07/2016
3.44
 189,800 3.44 3.52 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 4.95 5.03 4.55 0 0 0
27/06/2016
5.03
 407,600 4.79 5.11 4.39 0 0 0
24/06/2016
4.87
 1,432,900 4.87 4.87 4.79 21,700 0 0.1
23/06/2016
5.27
 1,313,200 5.27 5.51 5.27 20,000 0 0.1
22/06/2016
5.83
 149,600 5.83 5.83 5.83 0 0 0
21/06/2016
6.47
 63,800 6.47 6.47 6.47 0 0 0
20/06/2016
7.19
 66,700 7.19 7.19 7.19 8,000 0 0.1
17/06/2016
7.91
 999,900 7.99 7.99 7.91 12,000 0 0.1
16/06/2016
8.71
 751,800 8.71 8.79 8.71 38,000 0 0.4
15/06/2016
9.67
 690,900 9.99 10.07 9.67 0 0 0
14/06/2016
10.71
 872,200 10.79 10.79 10.71 0 0 0
13/06/2016
11.83
 407,000 11.99 11.99 11.83 0 0 0
10/06/2016
13.10
 724,500 13.58 13.58 12.31 0 0 0
09/06/2016
13.66
 1,051,100 13.26 13.66 12.94 0 0 0
08/06/2016
14.38
 934,700 15.90 16.06 14.38 0 0 0
07/06/2016
15.98
 716,000 17.18 17.58 15.66 0 0 0
06/06/2016
17.34
 590,500 18.62 18.86 16.78 0 0 0

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