Công ty cổ phần Tập đoàn Mgroup (mgr)

4.70
0.60
(14.63%)
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
(2024-10-23) 		-0.60 -12.77% 5,802 0 0
3.60
4.70
4.70
2 tháng
(2024-09-23) 		-0.90 -18% 17,510 0 0
3.60
5.40
4.70
3 tháng
(2024-08-26) 		-0.30 -6.82% 32,214 0 0
3.60
5.40
4.70
6 tháng
(2024-05-27) 		-0.80 -16.33% 262,383 0 0
3.60
5.90
4.70
12 tháng
(2023-11-28) 		-2.50 -37.88% 319,369 0 0
3.60
7.70
4.70
24 tháng
(2022-12-05) 		-3.90 -48.75% 620,469 0 0
3.60
11.40
4.70
36 tháng
(2021-12-08) 		-5.10 -55.43% 1,082,177 0 0
3.60
21.20
4.70
60 tháng
(2021-11-03) 		-5.10 -55.43% 1,082,177 0 0
3.60
21.20
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
14.80
 2,100 13 14.80 13 0 0 0
30/06/2022
13
 1,600 13 13 11.10 0 0 0
29/06/2022
13
 1,800 13 13 13 0 0 0
28/06/2022
15.30
 500 13 15.30 13 0 0 0
27/06/2022
14.50
 300 12.80 14.50 12.80 0 0 0
24/06/2022
15
 1,603 15.30 15.30 14.90 0 0 0
23/06/2022
14.80
 2,510 13 14.80 13 0 0 0
22/06/2022
14.80
 100 14.80 14.80 14.80 0 0 0
21/06/2022
13.50
 200 12.20 13.50 12.20 0 0 0
20/06/2022
12.50
 3,602 11.60 13.10 11.60 0 0 0
17/06/2022
13.60
 3,408 13.60 13.60 13.60 0 0 0
16/06/2022
16
 0 16 16 16 0 0 0
15/06/2022
16
 200 16 16 16 0 0 0
14/06/2022
16
 100 16 16 16 0 0 0
13/06/2022
14.40
 107 14.40 14.40 14.40 0 0 0
10/06/2022
14.30
 1,132 14.50 14.90 13.80 0 0 0
09/06/2022
15.40
 3,600 15.40 15.40 15.40 0 0 0
08/06/2022
15.40
 600 15.40 15.40 15.40 0 0 0
07/06/2022
15.70
 6,000 15.80 15.80 15.70 0 0 0
06/06/2022
15.90
 24,200 14.40 16 12.80 0 0 0
03/06/2022
14.50
 0 14.50 14.50 14.50 0 0 0
02/06/2022
14.80
 300 13.80 14.90 13.80 0 0 0
01/06/2022
15.40
 6,800 14.70 16.80 14.60 0 0 0
31/05/2022
14.50
 12,900 14.70 14.70 13.10 0 0 0
30/05/2022
14.90
 100 14.90 14.90 14.90 0 0 0
27/05/2022
14.80
 1,100 13.50 14.80 13.50 0 0 0
26/05/2022
14.80
 1,700 14.60 15.10 14.10 0 0 0
25/05/2022
15.50
 400 15.30 15.50 15.30 0 0 0
24/05/2022
15.30
 3,000 13.90 15.50 13.90 0 0 0
23/05/2022
13.90
 1,600 14 14 13.90 0 0 0
20/05/2022
16
 17,200 17 17 13.70 0 0 0
19/05/2022
16.10
 200 16.10 16.10 16.10 0 0 0
18/05/2022
14.80
 3,300 14.60 15 14.60 0 0 0
17/05/2022
16.80
 4,100 16.40 17 14.50 0 0 0
16/05/2022
16.40
 4,400 16.50 16.50 16.40 0 0 0
13/05/2022
16.20
 10,000 15.50 16.50 13.50 0 0 0
12/05/2022
15.50
 9,200 15.90 17.90 15.50 0 0 0
11/05/2022
18
 3,600 20 20 15.50 0 0 0
10/05/2022
18.90
 16,300 16.50 18.90 16 0 0 0
09/05/2022
16
 3,000 16 18.40 16 0 0 0
06/05/2022
18.50
 41,100 21 24 18.10 0 0 0
05/05/2022
21.20
 25,400 21.20 21.20 21.20 0 0 0
04/05/2022
18.50
 5,000 18.50 18.50 18.50 0 0 0
29/04/2022
16.10
 94,900 16.10 16.10 16.10 0 0 0
28/04/2022
14
 5,100 14 14 14 0 0 0
31/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
30/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
29/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
28/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
25/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
24/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
23/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
22/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
21/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
18/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
17/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
16/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
15/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
14/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
11/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
10/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
09/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
08/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
07/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
04/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
03/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
02/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
01/03/2022
9.20
 0 9.20 9.20 9.20 0 0 0
28/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
25/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
24/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
23/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
22/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
21/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
18/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
17/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
16/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
15/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
14/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
11/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
10/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
09/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
08/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
07/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
28/01/2022
9.20
 0 9.20 9.20 9.20 0 0 0
27/01/2022
9.20
 0 9.20 9.20 9.20 0 0 0
26/01/2022
9.20
 0 9.20 9.20 9.20 0 0 0
25/01/2022
9.20
 0 9.20 9.20 9.20 0 0 0
24/01/2022
9.20
 0 9.20 9.20 9.20 0 0 0
21/01/2022
9.20
 0 9.20 9.20 9.20 0 0 0
20/01/2022
9.20
 0 9.20 9.20 9.20 0 0 0
19/01/2022
9.20
 0 9.20 9.20 9.20 0 0 0
18/01/2022
9.20
 0 9.20 9.20 9.20 0 0 0
14/01/2022
9.20
 0 9.20 9.20 9.20 0 0 0
13/01/2022
9.20
 0 9.20 9.20 9.20 0 0 0
12/01/2022
9.20
 0 9.20 9.20 9.20 0 0 0
11/01/2022
9.20
 0 9.20 9.20 9.20 0 0 0
10/01/2022
9.20
 0 9.20 9.20 9.20 0 0 0
07/01/2022
9.20
 0 9.20 9.20 9.20 0 0 0
06/01/2022
9.20
 0 9.20 9.20 9.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |