CTCP Tập đoàn MBG (mbg)

2.20
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
(2026-08-19) 		-0.10 -4.35% 2,015,000 -400 0.0
2.20
3
2.20
2 tháng
(2026-07-20) 		-0.30 -12% 5,763,700 19,500 0.0
2.20
3
2.20
3 tháng
(2026-06-22) 		-0.40 -15.38% 15,103,400 -3,900 0.0
2.20
3
2.20
6 tháng
(2026-03-23) 		-0.50 -18.52% 26,583,200 -466,900 -1.3
2.20
3.10
2.20
12 tháng
(2025-09-23) 		-1.60 -42.11% 58,503,000 -570,800 -1.7
2.20
4
2.20
24 tháng
(2024-09-30) 		-1.10 -33.33% 172,308,668 1,106,084 4.8
2.20
4.90
2.20
36 tháng
(2023-10-04) 		-2.30 -51.11% 373,699,635 1,557,429 6.8
2.20
5.60
2.20
60 tháng
(2021-10-14) 		-7.80 -78% 1,134,928,525 1,304,841 12.0
2.20
16.54
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
5
 1,847,191 5.10 5.20 4.90 0 0 0
11/01/2024
5.10
 5,526,236 4.70 5.10 4.70 0 29,000 -0.1
10/01/2024
4.70
 1,122,510 4.80 4.80 4.60 0 0 0
09/01/2024
4.70
 1,182,738 4.80 4.90 4.70 0 0 0
08/01/2024
4.80
 1,167,253 4.70 4.80 4.60 10,000 0 0.0
05/01/2024
4.60
 875,802 4.60 4.70 4.60 0 0 0
04/01/2024
4.60
 2,089,677 4.60 4.80 4.60 0 29,000 -0.1
03/01/2024
4.60
 651,710 4.50 4.60 4.40 0 0 0
02/01/2024
4.50
 886,899 4.50 4.60 4.40 0 0 0
01/01/2024
4.40
 1,132,375 4.40 4.60 4.40 0 0 0
29/12/2023
4.40
 1,132,375 4.40 4.60 4.40 0 0 0
28/12/2023
4.40
 1,325,999 4.40 4.50 4.30 0 0 0
27/12/2023
4.30
 452,510 4.30 4.40 4.30 0 0 0
26/12/2023
4.30
 526,705 4.40 4.40 4.20 0 0 0
25/12/2023
4.30
 694,847 4.30 4.40 4.20 0 0 0
22/12/2023
4.30
 365,740 4.30 4.40 4.20 0 0 0
21/12/2023
4.40
 568,083 4.40 4.40 4.30 0 0 0
20/12/2023
4.40
 649,778 4.40 4.50 4.30 0 0 0
19/12/2023
4.40
 432,439 4.40 4.50 4.30 0 0 0
18/12/2023
4.30
 2,150,918 4.30 4.50 4.20 0 0 0
15/12/2023
4.20
 209,512 4.30 4.30 4.20 0 0 0
14/12/2023
4.20
 904,651 4.30 4.40 4.20 0 0 0
13/12/2023
4.20
 623,722 4.40 4.40 4.20 0 0 0
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
4.50
 417,392 4.50 4.60 4.40 300 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
5.60
 1,184,592 5.70 5.70 5.50 0 0 0
06/11/2023
4
 601,284 4 4.10 3.90 0 0 0
03/11/2023
4
 860,518 4.10 4.20 3.90 0 0 0
02/11/2023
4.10
 1,077,676 3.80 4.10 3.80 0 0 0
01/11/2023
3.80
 717,620 3.80 3.90 3.70 0 0 0
31/10/2023
3.80
 512,890 3.90 4 3.80 0 0 0
30/10/2023
3.90
 411,612 4 4 3.90 0 0 0
27/10/2023
2.30
 5,400 2.30 2.30 2.20 0 0 0
26/10/2023
4
 1,987,561 4.30 4.30 3.90 0 0 0
25/10/2023
4.30
 437,940 4.30 4.40 4.30 0 0 0
24/10/2023
4.30
 413,765 4.30 4.40 4.20 0 0 0
23/10/2023
4.30
 459,393 4.30 4.40 4.20 0 0 0
20/10/2023
4.30
 638,423 4.20 4.30 4.10 0 0 0
19/10/2023
4.20
 909,806 4.30 4.30 4.10 0 0 0
18/10/2023
4.30
 1,466,676 4.50 4.50 4.10 0 0 0
17/10/2023
4.40
 398,720 4.50 4.60 4.40 0 0 0
16/10/2023
4.50
 579,698 4.60 4.60 4.40 0 0 0
13/10/2023
4.50
 602,773 4.60 4.60 4.40 0 0 0
12/10/2023
4.60
 897,620 4.60 4.70 4.50 0 0 0
11/10/2023
4.60
 381,453 4.60 4.60 4.50 0 0 0
10/10/2023
4.50
 983,422 4.40 4.60 4.40 0 0 0
09/10/2023
4.40
 428,019 4.40 4.50 4.40 0 0 0
06/10/2023
4.40
 431,469 4.40 4.50 4.30 0 0 0
05/10/2023
4.40
 451,210 4.50 4.60 4.40 0 0 0
04/10/2023
4.50
 547,951 4.30 4.50 4.20 1,000 0 0.0
03/10/2023
4.30
 1,281,934 4.60 4.60 4.30 0 500 0.0
02/10/2023
4.60
 688,206 4.60 4.70 4.50 0 0 0
29/09/2023
4.60
 658,310 4.50 4.70 4.50 0 0 0
28/09/2023
4.50
 508,664 4.70 4.70 4.40 0 0 0
27/09/2023
4.60
 1,472,492 4.30 4.60 4.20 5,000 0 0.0
26/09/2023
4.30
 2,463,158 4.80 4.80 4.30 400 0 0.0
25/09/2023
4.70
 1,420,792 5.20 5.30 4.70 300 0 0.0
22/09/2023
5.20
 1,490,891 5.50 5.50 5.10 0 1,000 0.0
21/09/2023
5.50
 993,213 5.40 5.50 5.30 0 0 0
20/09/2023
5.30
 758,993 5.30 5.40 5.30 300 200 0.0
19/09/2023
2.30
 5,400 2.30 2.30 2.20 0 0 0
18/09/2023
5.30
 526,120 5.40 5.40 5.30 0 0 0
15/09/2023
2.30
 5,400 2.30 2.30 2.20 0 0 0
14/09/2023
5.40
 916,560 5.50 5.50 5.30 1,000 0 0.0
13/09/2023
5.50
 1,783,109 5.60 5.60 5.40 0 3,000 0.0
12/09/2023
5.60
 1,071,048 5.50 5.60 5.40 0 0 0
11/09/2023
5.50
 1,754,086 5.80 5.80 5.40 0 100 0.0
08/09/2023
5.70
 1,549,602 5.60 5.80 5.50 0 0 0
07/09/2023
5.60
 1,918,489 5.60 5.70 5.50 0 1,000 0.0
06/09/2023
5.60
 1,185,064 5.60 5.70 5.50 0 200 0.0
05/09/2023
5.60
 1,883,283 5.50 5.70 5.50 0 1,600 0.0
04/09/2023
5.50
 7,360,697 5.70 5.80 5.20 1,800 0 0.0
01/09/2023
4.40
 804,329 4.40 4.50 4.30 42,600 0 0.2
31/08/2023
5.50
 765,968 5.40 5.50 5.40 0 0 0
30/08/2023
5.40
 1,317,234 5.50 5.50 5.30 3,700 0 0.0
29/08/2023
5.40
 1,460,307 5.50 5.50 5.30 0 0 0
28/08/2023
5.40
 667,313 5.30 5.50 5.30 0 0 0

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