CTCP Tập đoàn MBG (mbg)

3.40
0.10
(3.03%)
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
(2025-11-17) 		-0.10 -2.94% 3,042,900 -19,200 -0.1
3.30
3.50
3.30
2 tháng
(2025-10-16) 		-0.60 -15.38% 9,121,300 -14,600 -0.0
3.30
3.90
3.30
3 tháng
(2025-09-16) 		-0.70 -17.50% 15,711,600 -129,600 -0.5
3.30
4
3.30
6 tháng
(2025-06-18) 		0.10 3.12% 66,211,900 1,243,700 5.0
3.10
4.60
3.30
12 tháng
(2024-12-20) 		0.30 10% 109,467,574 1,610,650 6.4
2.80
4.60
3.30
24 tháng
(2023-12-26) 		-1 -23.26% 276,470,610 2,023,914 8.3
2.80
5.50
3.30
36 tháng
(2023-01-03) 		-1.10 -25% 642,794,207 1,285,891 3.4
2.80
6.40
3.30
60 tháng
(2021-01-11) 		-2.84 -46.21% 1,422,258,040 2,010,651 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)
12/12/2023
4.40
 908,082 4.30 4.40 4.20 0 0 0
11/12/2023
4.30
 349,735 4.30 4.40 4.20 0 1,000 -0.0
08/12/2023
4.30
 639,472 4.30 4.40 4.30 0 0 0
07/12/2023
4.30
 1,228,286 4.40 4.40 4.20 0 0 0
06/12/2023
4.40
 1,068,625 4.20 4.40 4.20 0 0 0
05/12/2023
4.20
 729,367 4.20 4.30 4.10 0 0 0
04/12/2023
4.20
 799,296 4.20 4.30 4.10 0 0 0
01/12/2023
4.10
 548,424 4.20 4.20 4 0 0 0
30/11/2023
4.10
 194,479 4.10 4.20 4.10 0 0 0
29/11/2023
4.10
 273,384 4.20 4.20 4.10 0 0 0
28/11/2023
4.20
 687,481 4.10 4.20 4 0 0 0
27/11/2023
4.10
 618,073 4.20 4.20 4.10 0 0 0
24/11/2023
4.20
 1,062,182 4.20 4.30 4 0 0 0
23/11/2023
4.20
 1,080,633 4.20 4.40 4.20 0 0 0
22/11/2023
4.20
 433,871 4.30 4.30 4.20 58,000 0 0.2
21/11/2023
4.30
 181,701 4.20 4.30 4.20 0 0 0
20/11/2023
4.20
 904,938 4.30 4.30 4.10 0 0 0
17/11/2023
4.30
 1,144,907 4.40 4.50 4.20 0 12,875 -0.1
16/11/2023
4.40
 552,058 4.30 4.40 4.20 0 0 0
15/11/2023
4.30
 1,767,419 4.30 4.50 4.30 0 0 0
14/11/2023
4.30
 738,400 4.30 4.40 4.20 0 0 0
13/11/2023
4.30
 1,461,667 4.20 4.40 4.20 0 0 0
10/11/2023
4.20
 1,267,967 4.20 4.30 4.10 0 0 0
09/11/2023
4.20
 1,883,988 4.10 4.40 4.10 0 0 0
08/11/2023
4.10
 1,132,761 4 4.20 3.90 0 0 0
07/11/2023
3.90
 234,787 4 4 3.90 0 0 0
06/11/2023
4
 601,284 4 4.10 3.90 0 0 0
03/11/2023
4
 859,900 4.10 4.20 3.90 0 0 0
02/11/2023
4.10
 1,077,200 3.80 4.10 3.80 0 0 0
01/11/2023
3.80
 717,400 3.80 3.90 3.70 0 0 0
31/10/2023
3.80
 512,800 3.90 4 3.80 0 0 0
30/10/2023
3.90
 411,500 4 4 3.90 0 0 0
27/10/2023
4
 449,900 4 4.10 3.90 0 0 0
26/10/2023
4
 1,987,400 4.30 4.30 3.90 0 0 0
25/10/2023
4.30
 437,600 4.30 4.40 4.30 0 0 0
24/10/2023
4.30
 413,500 4.30 4.40 4.20 0 0 0
23/10/2023
4.30
 459,300 4.30 4.40 4.20 0 0 0
20/10/2023
4.30
 638,200 4.20 4.30 4.10 0 0 0
19/10/2023
4.20
 909,700 4.30 4.30 4.10 0 0 0
18/10/2023
4.30
 1,466,500 4.40 4.50 4.10 0 0 0
17/10/2023
4.40
 398,500 4.50 4.60 4.40 0 0 0
16/10/2023
4.50
 579,500 4.50 4.60 4.40 0 0 0
13/10/2023
4.50
 602,700 4.60 4.60 4.40 0 0 0
12/10/2023
4.60
 897,300 4.60 4.70 4.50 0 0 0
11/10/2023
4.60
 381,200 4.50 4.60 4.50 0 0 0
10/10/2023
4.50
 982,900 4.40 4.60 4.40 0 0 0
09/10/2023
4.40
 427,700 4.40 4.50 4.40 0 0 0
06/10/2023
4.40
 431,200 4.40 4.50 4.30 0 0 0
05/10/2023
4.40
 450,900 4.50 4.60 4.40 0 0 0
04/10/2023
4.50
 547,600 4.30 4.50 4.20 1,000 0 0.0
03/10/2023
4.30
 1,281,500 4.60 4.60 4.30 0 500 -0.0
02/10/2023
4.60
 687,900 4.60 4.70 4.50 0 0 0
29/09/2023
4.60
 658,200 4.50 4.70 4.50 0 0 0
28/09/2023
4.50
 508,400 4.60 4.70 4.40 0 0 0
27/09/2023
4.60
 1,472,000 4.30 4.60 4.20 5,000 0 0.0
26/09/2023
4.30
 2,462,800 4.70 4.80 4.30 400 0 0.0
25/09/2023
4.70
 1,420,400 5.20 5.30 4.70 300 0 0.0
22/09/2023
5.20
 1,490,300 5.50 5.50 5.10 0 1,000 -0.0
21/09/2023
5.50
 992,400 5.30 5.50 5.30 0 0 0
20/09/2023
5.30
 758,300 5.30 5.40 5.30 300 200 0.0
19/09/2023
5.30
 859,200 5.30 5.40 5.20 0 0 0
18/09/2023
5.30
 525,800 5.40 5.40 5.30 0 0 0
15/09/2023
5.40
 789,300 5.40 5.50 5.30 0 0 0
14/09/2023
5.40
 916,000 5.50 5.50 5.30 1,000 0 0.0
13/09/2023
5.50
 1,782,300 5.60 5.60 5.40 0 3,000 -0.0
12/09/2023
5.60
 1,070,100 5.50 5.60 5.40 0 0 0
11/09/2023
5.50
 1,753,300 5.70 5.80 5.40 0 100 -0.0
08/09/2023
5.70
 1,548,700 5.60 5.80 5.50 0 0 0
07/09/2023
5.60
 1,917,700 5.60 5.70 5.50 0 1,000 -0.0
06/09/2023
5.60
 1,184,600 5.60 5.70 5.50 0 200 -0.0
05/09/2023
5.60
 1,882,400 5.50 5.70 5.50 0 1,600 -0.0
31/08/2023
5.50
 765,300 5.40 5.50 5.40 0 0 0
30/08/2023
5.40
 1,316,800 5.40 5.50 5.30 3,700 0 0.0
29/08/2023
5.40
 1,459,800 5.40 5.50 5.30 0 0 0
28/08/2023
5.40
 666,900 5.30 5.50 5.30 0 0 0
25/08/2023
5.30
 1,379,400 5.40 5.50 5.30 0 0 0
24/08/2023
5.40
 770,400 5.30 5.40 5.20 0 0 0
23/08/2023
5.30
 1,127,000 5.40 5.50 5.30 0 0 0
22/08/2023
5.40
 1,490,500 5.30 5.40 5.10 200 10,000 -0.1
21/08/2023
5.30
 2,731,600 5.40 5.50 5.20 0 20,700 -0.1
18/08/2023
5.40
 6,309,700 5.90 5.90 5.40 100 0 0.0
17/08/2023
5.90
 1,886,200 6.10 6.20 5.90 0 1,000 -0.0
16/08/2023
6.10
 1,845,100 6.10 6.20 6 500 0 0.0
15/08/2023
6.10
 2,014,000 6.10 6.30 6.10 0 0 0
14/08/2023
6.10
 2,264,600 6.10 6.20 6 0 211,200 -1.3
11/08/2023
6.10
 2,467,500 6.10 6.20 5.90 0 0 0
10/08/2023
6.10
 3,998,600 6.30 6.40 6 0 0 0
09/08/2023
6.30
 4,374,200 6.20 6.40 6.10 0 49 -0.0
08/08/2023
6.20
 8,025,900 6 6.50 5.90 0 211,138 -1.3
07/08/2023
6
 2,466,300 5.90 6 5.80 0 56,000 -0.3
04/08/2023
5.90
 2,739,200 5.80 6 5.80 0 150,900 -0.9
03/08/2023
5.80
 1,731,400 5.90 6 5.80 50,000 547,600 -2.9
02/08/2023
5.90
 3,041,800 5.90 6 5.80 0 18,000 -0.1
01/08/2023
5.90
 3,648,700 6.10 6.20 5.90 0 700 -0.0
31/07/2023
6.10
 3,119,000 6 6.20 5.90 0 0 0
28/07/2023
6
 2,869,900 6 6.10 5.90 0 34,000 -0.2
27/07/2023
6
 2,904,100 5.90 6 5.80 30,700 20,000 0.1
26/07/2023
5.90
 1,952,200 6 6 5.80 1,500 0 0.0
25/07/2023
6
 2,344,800 6.10 6.20 5.90 300 0 0.0
24/07/2023
6.10
 4,473,500 5.80 6.10 5.70 0 6,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |