CTCP Tập đoàn MBG (mbg)

3
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
(2024-10-23) 		-0.10 -3.23% 4,937,321 -28,700 -0.1
2.90
3.20
3
2 tháng
(2024-09-23) 		-0.40 -11.76% 11,242,418 2,854 0.0
2.90
3.40
3
3 tháng
(2024-08-26) 		-0.40 -11.76% 14,551,470 71,554 0.2
2.90
3.50
3
6 tháng
(2024-05-27) 		-1.40 -31.82% 57,286,519 320,730 1.3
2.90
4.70
3
12 tháng
(2023-11-28) 		-1.20 -28.57% 176,898,336 437,420 2.0
2.90
5.50
3
24 tháng
(2022-12-05) 		-1.90 -38.78% 550,528,333 -576,403 -4.1
2.90
6.40
3
36 tháng
(2021-12-08) 		-9.62 -76.22% 871,776,275 458,457 10.8
2.90
16.54
3
60 tháng
(2019-12-19) 		-17.56 -85.41% 1,692,579,573 588,157 10.2
2.90
26.01
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
12.24
 735,088 11.96 12.43 11.96 4,000 0 0.1
07/02/2022
11.96
 613,936 11.31 12.43 11.31 0 0 0
28/01/2022
11.31
 746,599 11.12 11.59 11.03 17,500 0 0.2
27/01/2022
11.12
 558,190 11.50 11.78 11.12 1,800 0 0.0
26/01/2022
11.50
 662,303 11.78 12.15 11.50 0 0 0
25/01/2022
11.78
 974,895 11.03 11.96 10.65 11,400 0 0.1
24/01/2022
11.03
 1,390,083 12.24 12.34 11.03 9,000 2,600 0.1
21/01/2022
12.24
 1,134,224 12.06 12.62 12.15 3,000 0 0.0
20/01/2022
12.06
 942,300 11.03 12.06 11.21 2,200 0 0.0
19/01/2022
11.03
 1,233,200 11.03 11.68 10.37 36,100 0 0.4
18/01/2022
11.03
 2,531,400 12.24 12.24 11.03 61,100 16,000 0.5
17/01/2022
12.24
 2,323,517 13.55 13.93 12.24 93,000 11,500 1.1
14/01/2022
13.55
 1,568,280 13.83 14.30 12.62 75,000 48,700 0.4
13/01/2022
13.83
 2,557,251 15.33 15.51 13.83 37,600 200 0.6
12/01/2022
15.33
 4,107,504 15.33 15.42 13.83 170,200 36,600 2.1
11/01/2022
15.33
 2,729,961 15.51 15.79 14.95 42,500 0 0.7
10/01/2022
15.51
 4,428,624 16.26 16.82 15.51 92,000 101,600 -0.2
07/01/2022
16.26
 3,491,434 16.54 17.29 16.17 60,500 11,500 0.9
06/01/2022
16.54
 4,986,255 15.05 16.54 14.67 363,300 6,100 6.2
05/01/2022
15.05
 6,651,491 14.67 15.42 13.83 9,900 54,530 -0.7
04/01/2022
14.67
 2,255,087 14.77 15.70 14.30 8,000 0 0.1
31/12/2021
14.77
 1,978,903 15.42 15.61 14.77 10,100 300 0.2
30/12/2021
15.42
 3,178,078 15.23 15.89 14.58 27,300 200 0.4
29/12/2021
15.23
 2,635,018 15.79 15.98 15.23 16,500 7,800 0.1
28/12/2021
15.79
 3,675,589 15.79 16.36 15.51 70,000 24,800 0.8
27/12/2021
15.79
 2,345,616 16.07 16.54 15.23 40,000 800 0.7
24/12/2021
16.07
 4,686,431 15.51 16.73 15.61 63,800 4,900 1.0
23/12/2021
15.51
 3,599,790 15.14 15.79 14.86 150,000 5,000 2.4
22/12/2021
15.14
 4,390,461 15.23 15.89 14.86 900 5,800 -0.1
21/12/2021
15.23
 2,370,631 15.05 15.89 14.77 2,900 2,700 0.0
20/12/2021
15.05
 2,563,077 15.23 16.07 14.58 2,000 7,100 -0.1
17/12/2021
15.23
 5,457,700 14.30 15.70 14.30 9,000 21,000 -0.2
16/12/2021
14.30
 2,888,375 13.46 14.49 13.18 2,300 2,000 0.0
15/12/2021
13.46
 1,400,700 13.93 14.11 13.36 5,000 300 0.1
14/12/2021
13.93
 2,770,321 13.83 14.49 13.74 8,500 0 0.1
13/12/2021
13.83
 3,410,990 12.62 13.83 12.62 13,000 17,600 -0.1
10/12/2021
12.62
 1,204,959 12.90 13.18 12.62 0 0 0
09/12/2021
12.90
 1,401,386 12.62 13.27 12.52 0 13,000 -0.2
08/12/2021
12.62
 900,636 12.62 12.80 12.52 0 4,535 -0.1
07/12/2021
12.62
 840,851 12.15 12.71 12.15 300 2,000 -0.0
06/12/2021
12.15
 1,656,364 12.43 12.52 11.96 2,000 500 0.0
03/12/2021
12.43
 1,657,139 13.18 13.27 12.43 0 0 0
02/12/2021
13.18
 1,624,999 13.55 13.83 13.08 15,500 0 0.2
01/12/2021
13.55
 2,229,848 12.43 13.64 12.15 2,000 100 0.0
30/11/2021
12.43
 1,391,683 12.34 13.08 12.34 1,000 0 0.0
29/11/2021
12.34
 1,341,045 12.43 12.90 11.59 0 200 -0.0
26/11/2021
12.43
 1,448,493 12.80 13.08 12.34 500 0 0.0
25/11/2021
12.80
 1,311,109 12.62 12.99 12.34 500 4,000 -0.0
24/11/2021
12.62
 1,640,391 12.90 13.27 12.62 3,000 0 0.0
23/11/2021
12.90
 1,816,871 12.43 13.08 11.21 1,000 0 0.0
22/11/2021
12.43
 2,497,772 13.46 13.74 12.43 9,000 3,300 0.1
19/11/2021
13.46
 3,649,990 14.49 15.14 13.08 27,000 0 0.4
18/11/2021
14.49
 3,661,746 13.74 14.86 13.46 5,000 1,200 0.1
17/11/2021
13.74
 1,420,560 13.74 13.83 13.08 5,500 0 0.1
16/11/2021
13.74
 2,147,234 14.39 14.39 13.27 7,100 0 0.1
15/11/2021
14.39
 4,515,216 13.46 14.77 13.27 0 4,800 -0.1
12/11/2021
13.46
 2,011,665 13.18 13.64 13.08 10,000 12,500 -0.0
11/11/2021
13.18
 2,523,275 13.64 14.11 12.99 0 196,700 -2.8
10/11/2021
13.64
 3,623,392 12.43 13.64 12.71 13,200 300 0.2
09/11/2021
12.43
 2,493,798 12.80 12.99 12.34 12,500 800 0.2
08/11/2021
12.80
 1,901,073 12.71 13.27 12.62 40,500 0 0.6
05/11/2021
12.71
 1,749,609 12.71 13.27 12.52 100 1,100 -0.0
04/11/2021
12.71
 3,127,092 12.99 13.08 11.78 0 12,000 -0.2
03/11/2021
12.99
 5,566,684 14.39 14.77 12.99 1,000 16,000 -0.2
02/11/2021
14.39
 2,043,789 14.39 14.67 13.93 0 1,000 -0.0
01/11/2021
14.39
 2,728,977 13.36 14.67 13.36 0 2,000 -0.0
29/10/2021
13.36
 2,010,633 13.36 14.21 13.27 0 300 -0.0
28/10/2021
13.36
 3,380,500 12.15 13.36 12.06 0 1,200 -0.0
27/10/2021
12.15
 2,681,400 12.43 12.90 12.06 5,000 4,000 0.0
26/10/2021
12.43
 2,185,600 12.06 12.71 11.78 0 0 0
25/10/2021
12.06
 2,095,800 12.43 13.27 12.06 0 100 -0.0
22/10/2021
12.43
 3,777,200 11.68 12.52 11.12 0 11,200 -0.1
21/10/2021
11.68
 3,390,600 11.78 12.90 11.68 3,300 181,500 -2.3
20/10/2021
11.78
 2,750,500 10.75 11.78 11.03 2,000 1,500 0.0
19/10/2021
10.75
 2,677,500 9.81 10.75 9.81 4,000 4,200 -0.0
18/10/2021
9.81
 1,411,600 9.81 10 9.63 0 15,800 0
15/10/2021
9.81
 2,095,000 10 10.09 9.63 6,300 0 0.1
14/10/2021
10
 1,365,900 10.09 10.47 9.91 2,300 1,000 0.0
13/10/2021
10.09
 804,000 9.72 10.19 9.63 500 0 0.0
12/10/2021
9.72
 1,870,800 9.53 10.37 9.07 50,400 0 0.5
11/10/2021
9.53
 3,286,628 10.56 10.75 9.53 1,000 55,700 -0.6
08/10/2021
10.56
 1,233,200 10.84 10.93 10.56 52,400 3,500 0.6
07/10/2021
10.84
 1,034,266 10.84 11.12 10.65 500 1,100 -0.0
06/10/2021
10.84
 1,472,400 10.37 11.12 10.09 200 1,300 -0.0
05/10/2021
10.37
 1,395,001 10.47 10.56 9.91 2,900 0 0.0
04/10/2021
10.47
 1,300,931 10.37 11.31 10.28 3,000 2,500 0.0
01/10/2021
10.37
 2,536,566 9.81 10.75 9.44 138,300 100 1.4
30/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
30/09/2021
9.81
 1,323,141 9.52 10.19 9.25 150,000 7,100 1.5
29/09/2021
9.53
 1,557,542 10.07 10.80 9.53 800 2,000 -0.0
28/09/2021
10.07
 6,505,824 9.16 10.07 8.26 15,200 11,000 0.1
27/09/2021
9.16
 2,007,484 10.16 10.16 9.16 5,600 0 0.1
24/09/2021
10.16
 1,984,089 11.25 11.25 10.16 1,500 20,000 -0.2
23/09/2021
11.25
 5,234,350 12.43 12.61 11.25 3,700 115,800 -1.5
22/09/2021
12.43
 3,699,944 12.34 13.52 12.07 1,100 5,400 -0.1
21/09/2021
12.34
 4,184,770 11.25 12.34 10.71 3,100 4,200 -0.0
20/09/2021
11.25
 4,029,119 10.25 11.25 10.25 0 1,900 -0.0
17/09/2021
10.25
 3,579,065 9.35 10.25 8.80 8,000 0 0.1
16/09/2021
9.35
 3,749,163 9.62 10.53 9.07 62,800 3,000 0.6
15/09/2021
9.62
 6,634,895 8.80 9.62 8.26 110,600 61,300 0
14/09/2021
8.80
 5,048,001 8.08 8.80 8.17 9,700 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |