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)
25/08/2023
2.30
 5,400 2.30 2.30 2.20 0 0 0
24/08/2023
5.40
 770,804 5.30 5.40 5.20 0 0 0
23/08/2023
5.30
 1,127,252 5.40 5.50 5.30 0 0 0
22/08/2023
5.40
 1,491,319 5.30 5.40 5.10 200 10,000 -0.1
21/08/2023
5.30
 2,732,067 5.20 5.50 5.20 0 20,700 -0.1
18/08/2023
5.40
 6,310,517 5.90 5.90 5.40 100 0 0.0
17/08/2023
5.90
 1,886,704 6.10 6.20 5.90 0 1,000 0.0
16/08/2023
6.10
 1,845,629 6.10 6.20 6 500 0 0.0
15/08/2023
6.10
 2,015,114 6.20 6.30 6.10 0 0 0
14/08/2023
6.10
 2,265,304 6.10 6.20 6 0 211,200 -1.3
11/08/2023
6.10
 2,468,068 6.10 6.20 5.90 0 0 0
10/08/2023
6.10
 3,999,341 6.30 6.40 6 0 0 0
09/08/2023
6.30
 4,375,321 6.20 6.40 6.10 0 49 0.0
08/08/2023
6.20
 8,027,546 6 6.50 5.90 0 211,138 -1.3
07/08/2023
6
 2,467,166 6 6 5.80 0 56,000 -0.3
04/08/2023
5.90
 2,740,061 5.90 6 5.80 0 150,900 -0.9
03/08/2023
5.80
 1,732,036 5.90 6 5.80 50,000 547,600 -2.9
02/08/2023
5.90
 3,042,089 5.90 6 5.80 0 18,000 -0.1
01/08/2023
5.90
 3,649,375 6.10 6.20 5.90 0 700 0.0
31/07/2023
6.10
 3,120,059 6 6.20 5.90 0 0 0
28/07/2023
6
 2,870,713 6 6.10 5.90 0 34,000 -0.2
27/07/2023
6
 2,904,902 5.90 6 5.80 30,700 20,000 0.1
26/07/2023
5.90
 1,952,745 6 6 5.80 1,500 0 0.0
25/07/2023
6
 2,345,587 6.10 6.20 5.90 300 0 0.0
24/07/2023
6.10
 4,475,003 5.80 6.10 5.70 0 6,000 0.0
21/07/2023
5.80
 2,093,947 5.80 5.90 5.70 0 0 0
20/07/2023
5.70
 1,415,727 5.70 5.80 5.60 1,800 0 0.0
19/07/2023
5.70
 2,273,199 5.80 5.90 5.70 0 0 0
18/07/2023
5.80
 5,997,340 5.90 6 5.70 11,300 0 0.1
17/07/2023
5.90
 4,503,768 5.70 6 5.70 0 3,480 0.0
14/07/2023
5.70
 1,771,657 5.70 5.80 5.60 100 2,300 0.0
13/07/2023
5.70
 1,076,134 5.60 5.70 5.60 0 0 0
12/07/2023
5.60
 1,862,203 5.60 5.70 5.50 0 0 0
11/07/2023
5.60
 1,184,592 5.70 5.70 5.50 0 0 0
10/07/2023
4.40
 431,469 4.40 4.50 4.30 0 0 0
07/07/2023
5.50
 726,667 5.50 5.60 5.50 0 3,000 0.0
06/07/2023
5.50
 1,270,868 5.70 5.70 5.50 300 200 0.0
05/07/2023
5.70
 1,062,479 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
 715,935 5.60 5.70 5.50 0 0 0
30/06/2023
2.30
 5,400 2.30 2.30 2.20 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
 1,620,792 5.90 5.90 5.70 200 5 0.0
27/06/2023
5.80
 844,106 5.80 6 5.80 0 0 0
26/06/2023
5.90
 1,683,457 6 6.10 5.70 0 0 0
23/06/2023
6
 1,920,404 5.90 6.10 5.90 30,000 5 0.2
22/06/2023
5.90
 2,398,628 6 6.10 5.90 700 0 0.0
21/06/2023
6
 1,302,454 5.90 6 5.80 300 0 0.0
20/06/2023
2.30
 5,400 2.30 2.30 2.20 0 0 0
19/06/2023
5.70
 2,445,485 6 6 5.60 0 0 0
16/06/2023
5.90
 1,545,640 6.10 6.10 5.90 0 1,100 0.0
15/06/2023
6
 1,553,524 6 6.10 5.90 0 2,000 0.0
14/06/2023
6
 1,931,202 6.30 6.30 6 0 0 0
13/06/2023
2.30
 5,400 2.30 2.30 2.20 0 0 0
12/06/2023
6.10
 2,042,695 6.10 6.20 5.90 200 0 0.0
09/06/2023
6
 2,162,236 6 6.10 5.80 100 114,900 -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
 2,158,448 6.30 6.40 6.20 0 29,600 -0.2
06/06/2023
6.30
 2,235,207 6.10 6.40 6 0 1,000 0.0
05/06/2023
6.10
 1,748,650 6.20 6.20 6 2,200 0 0.0
02/06/2023
6.10
 3,057,708 6.40 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
6.10
 4,796,075 5.90 6.30 5.90 0 0 0
30/05/2023
5.90
 2,162,109 6 6.10 5.80 163,200 114,400 0.3
29/05/2023
6
 2,359,001 5.90 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
 1,184,352 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 5.70 5.70 5.40 1,500 5,200 0.0
18/05/2023
5.60
 1,979,770 5.60 5.80 5.50 1,700 0 0.0
17/05/2023
5.60
 1,939,614 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
 3,087,092 5.70 6.20 5.70 221,700 0 1.3
12/05/2023
5.70
 1,486,628 5.60 5.80 5.50 80,000 0 0.4
11/05/2023
5.60
 1,977,343 5.80 5.80 5.60 0 0 0
10/05/2023
5.70
 2,753,416 5.50 5.90 5.40 0 0 0
09/05/2023
5.50
 1,609,633 5.50 5.60 5.40 80,000 0 0.4
08/05/2023
5.50
 1,443,267 5.50 5.70 5.40 0 0 0
05/05/2023
5.50
 3,393,881 5.20 5.70 5.10 700 0 0.0
04/05/2023
5.20
 1,525,825 5 5.30 5 0 0 0
03/05/2023
4.80
 411,629 4.90 5 4.80 0 0 0
02/05/2023
4.90
 740,880 4.80 4.90 4.80 2,300 0 0.0
01/05/2023
4.40
 519,417 4.40 4.50 4.30 6,900 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
 1,327,181 5.30 5.40 5.20 800 0 0.0
26/04/2023
5.30
 806,933 5.20 5.30 5.10 0 0 0
25/04/2023
5.20
 1,239,359 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
 1,006,954 5.20 5.30 5.10 10,000 3,200 0.0
19/04/2023
5.20
 1,587,060 5.30 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 5.60 5.60 5.20 400 0 0.0
13/04/2023
5.50
 1,698,376 5.60 5.70 5.40 0 0 0
12/04/2023
5.50
 2,719,647 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
4.50
 547,951 4.30 4.50 4.20 1,000 0 0.0

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