Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/07/2023	5.80	2,093,200	5.70	5.90	5.70	0	0	0
20/07/2023	5.70	1,415,300	5.70	5.80	5.60	1,800	0	0.0
19/07/2023	5.70	2,272,800	5.80	5.90	5.70	0	0	0
18/07/2023	5.80	5,996,800	5.90	6	5.70	11,300	0	0.1
17/07/2023	5.90	4,502,800	5.70	6	5.70	0	3,480	-0.0
14/07/2023	5.70	1,771,200	5.70	5.80	5.60	100	2,300	-0.0
13/07/2023	5.70	1,075,500	5.60	5.70	5.60	0	0	0
12/07/2023	5.60	1,861,700	5.60	5.70	5.50	0	0	0
11/07/2023	5.60	1,183,700	5.70	5.70	5.50	0	0	0
10/07/2023	5.70	1,100,600	5.50	5.70	5.50	0	0	0
07/07/2023	5.50	726,200	5.50	5.60	5.50	0	3,000	-0.0
06/07/2023	5.50	1,270,500	5.60	5.70	5.50	300	200	0.0
05/07/2023	5.60	1,003,879	5.70	5.80	5.60	0	0	0
04/07/2023	5.70	833,352	5.60	5.70	5.50	0	0	0
03/07/2023	5.60	683,135	5.50	5.70	5.50	0	0	0
30/06/2023	5.50	832,188	5.50	5.70	5.50	0	0	0
29/06/2023	5.50	2,171,960	5.70	5.80	5.50	100	0	0.0
28/06/2023	5.70	1,473,592	5.80	5.90	5.70	200	5	0.0
27/06/2023	5.80	778,806	5.80	6	5.80	0	0	0
26/06/2023	5.80	1,644,957	5.90	6.10	5.70	0	0	0
23/06/2023	5.90	1,791,504	5.90	6.10	5.90	30,000	5	0.2
22/06/2023	5.90	440,109	5.90	6.10	5.90	700	0	0.0
21/06/2023	5.90	1,187,154	5.90	6	5.80	300	0	0.0
20/06/2023	5.90	586,189	5.70	5.90	5.70	0	0	0
19/06/2023	5.70	2,294,285	5.90	6	5.60	0	0	0
16/06/2023	5.90	1,402,840	5.90	6.10	5.90	0	1,100	-0.0
15/06/2023	5.90	1,480,424	6	6.10	5.90	0	2,000	-0.0
14/06/2023	6	1,931,202	6.20	6.30	6	0	0	0
13/06/2023	6.20	3,836,191	6.10	6.40	6.10	0	0	0
12/06/2023	6.10	2,042,400	6.10	6.20	5.90	200	0	0.0
09/06/2023	6.10	438,236	6	6.10	6	100	114,900	-0.7
08/06/2023	6	3,082,988	6.40	6.40	6	1,000	23,000	-0.1
07/06/2023	6.40	2,037,348	6.20	6.40	6.20	0	29,600	-0.2
06/06/2023	6.20	2,109,707	6.10	6.40	6	0	1,000	-0.0
05/06/2023	6.10	1,748,650	6.10	6.20	6	2,200	0	0.0
02/06/2023	6.10	3,057,708	6.30	6.50	6	50,000	0	0.3
01/06/2023	6.30	3,350,146	6.20	6.60	6.10	60,000	2,000	0.4
31/05/2023	6.20	4,690,575	5.90	6.30	5.90	0	0	0
30/05/2023	5.90	2,049,209	6	6.10	5.80	163,200	114,400	0.3
29/05/2023	6	2,359,001	5.80	6.10	5.80	0	0	0
26/05/2023	5.80	4,203,358	5.60	6	5.60	0	0	0
25/05/2023	5.60	1,000,091	5.60	5.60	5.50	0	48,900	-0.3
24/05/2023	5.60	1,153,351	5.60	5.70	5.50	0	0	0
23/05/2023	5.60	1,136,052	5.70	5.80	5.60	2,900	129,300	-0.7
22/05/2023	5.70	1,453,003	5.60	5.70	5.50	200	234,000	-1.3
19/05/2023	5.60	1,265,669	5.60	5.70	5.40	1,500	5,200	-0.0
18/05/2023	5.60	1,933,170	5.60	5.80	5.50	1,700	0	0.0
17/05/2023	5.60	1,781,414	5.80	5.90	5.60	2,300	0	0.0
16/05/2023	5.80	1,108,601	5.80	5.90	5.70	0	15,000	-0.1
15/05/2023	5.80	3,085,900	5.70	6.20	5.70	221,700	0	1.3
12/05/2023	5.70	1,486,100	5.60	5.80	5.50	80,000	0	0.4
11/05/2023	5.60	1,976,800	5.70	5.80	5.60	0	0	0
10/05/2023	5.70	2,005,711	5.50	5.90	5.40	0	0	0
09/05/2023	5.50	1,433,733	5.50	5.60	5.40	80,000	0	0.4
08/05/2023	5.50	1,390,267	5.40	5.70	5.40	0	0	0
05/05/2023	5.40	3,360,981	5.20	5.70	5.10	700	0	0.0
04/05/2023	5.20	1,525,825	5.30	5.30	5	0	0	0
28/04/2023	5.30	1,136,306	5.20	5.40	5.20	0	0	0
27/04/2023	5.20	1,326,700	5.20	5.40	5.20	800	0	0.0
26/04/2023	5.20	772,633	5.20	5.30	5.10	0	0	0
25/04/2023	5.20	1,189,459	5.30	5.40	5.20	100	11,800	-0.1
24/04/2023	5.30	970,154	5.30	5.40	5.20	0	1,879	-0.0
21/04/2023	5.30	839,986	5.30	5.40	5.20	5,600	0	0.0
20/04/2023	5.30	724,054	5.20	5.30	5.10	10,000	3,200	0.0
19/04/2023	5.20	1,587,060	5.20	5.50	5.20	0	0	0
18/04/2023	5.20	1,592,981	5.10	5.30	5.10	0	0	0
17/04/2023	5.10	1,146,514	5.20	5.30	5.10	1,200	0	0.0
14/04/2023	5.20	1,743,906	5.50	5.60	5.20	400	0	0.0
13/04/2023	5.50	1,698,376	5.50	5.70	5.40	0	0	0
12/04/2023	5.50	2,682,247	5.50	5.70	5.40	100	0	0.0
11/04/2023	5.50	2,907,259	5.50	5.60	5.30	500	0	0.0
10/04/2023	5.50	3,286,838	5.50	5.70	5.40	1,400	19,000	-0.1
07/04/2023	5.50	7,360,697	5.70	5.80	5.20	1,800	0	0.0
06/04/2023	5.70	4,119,095	5.60	6.10	5.60	20,000	0	0.1
05/04/2023	5.60	13,781,839	5.10	5.60	5.10	11,000	10,000	0.0
04/04/2023	5.10	1,799,348	5	5.10	4.90	300	7,000	-0.0
03/04/2023	5	1,247,534	4.90	5	4.80	2,000	0	0.0
31/03/2023	4.90	458,115	4.90	4.90	4.70	0	0	0
30/03/2023	4.90	1,107,275	4.90	5	4.70	900	0	0.0
29/03/2023	4.90	428,039	4.90	4.90	4.80	0	0	0
28/03/2023	4.90	1,004,720	4.80	5	4.80	0	2,700	-0.0
27/03/2023	4.80	482,711	4.80	4.90	4.70	0	0	0
24/03/2023	4.80	412,335	4.90	4.90	4.80	0	0	0
23/03/2023	4.90	350,435	4.90	4.90	4.70	0	0	0
22/03/2023	4.90	294,718	4.80	4.90	4.80	0	0	0
21/03/2023	4.80	507,666	4.80	4.90	4.70	100	0	0.0
20/03/2023	4.80	921,706	4.90	4.90	4.70	1,400	3	0.0
17/03/2023	4.90	811,723	4.80	5	4.70	2,000	0	0.0
16/03/2023	4.80	852,014	5.10	5.10	4.80	100	0	0.0
15/03/2023	5.10	1,413,974	5.10	5.20	5	700	0	0.0
14/03/2023	5.10	1,523,548	5.20	5.20	4.90	1,000	6,000	-0.0
13/03/2023	5.20	1,892,975	5.10	5.20	4.90	0	0	0
10/03/2023	5.10	961,469	5.10	5.10	4.90	800	0	0.0
09/03/2023	5.10	3,105,349	4.90	5.20	4.80	0	1,000	-0.0
08/03/2023	4.90	347,705	4.80	4.90	4.70	0	0	0
07/03/2023	4.80	504,243	4.90	5	4.80	0	0	0
06/03/2023	4.90	611,724	4.80	5	4.80	0	0	0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-06-30)	0.90	29.03%	18,700,000	1,174,000	4.6	3.10 4 3.80
2 tháng (2025-05-30)	0.90	29.03%	23,282,500	1,192,400	4.7	3.10 4 3.80
3 tháng (2025-05-05)	0.90	29.03%	29,620,100	1,190,600	4.7	3.10 4 3.80
6 tháng (2025-02-03)	0.70	21.21%	55,327,090	1,567,480	6.1	2.80 4 3.80
12 tháng (2024-08-05)	0.60	17.65%	85,318,551	1,586,948	6.2	2.80 4 3.80
24 tháng (2023-08-09)	-2.30	-36.51%	337,993,367	1,765,290	6.8	2.80 6.30 3.80
36 tháng (2022-08-15)	-3.94	-49.65%	677,091,137	1,102,188	2.7	2.80 8.22 3.80
60 tháng (2020-08-24)	-1.01	-20.19%	1,519,391,780	2,082,251	16.1	2.80 16.54 3.80

CTCP Tập đoàn MBG (mbg)

THỐNG KÊ GIAO DỊCH