CTCP Tập đoàn MBG (mbg)

3.10
-0.10
(-3.12%)
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
(2024-10-14) 		0.10 3.33% 5,060,100 15,300 0.0
3
3.20
3.20
2 tháng
(2024-09-16) 		-0.20 -6.06% 10,891,100 55,654 0.2
3
3.40
3.20
3 tháng
(2024-08-15) 		-0.10 -3.13% 14,331,800 129,154 0.4
3
3.50
3.20
6 tháng
(2024-05-17) 		-1.20 -27.91% 58,062,400 354,430 1.4
3
4.70
3.20
12 tháng
(2023-11-20) 		-1.10 -26.19% 179,558,731 548,220 2.4
3
5.50
3.20
24 tháng
(2022-11-24) 		-0.80 -20.51% 560,903,014 -568,203 -4.1
3
6.40
3.20
36 tháng
(2021-11-29) 		-9.24 -74.87% 880,897,201 529,257 11.2
3
16.54
3.20
60 tháng
(2019-12-10) 		-23.92 -88.52% 1,692,959,864 640,957 10.4
3
27.02
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2018
3.69
 36,640 3.78 3.78 3.52 0 0 0
09/11/2018
3.78
 29,877 3.94 3.94 3.78 0 0 0
08/11/2018
3.94
 54,500 3.94 3.94 3.78 0 0 0
07/11/2018
3.94
 104,120 3.86 3.94 3.78 0 0 0
06/11/2018
3.86
 144,700 3.86 4.03 3.78 0 0 0
05/11/2018
3.86
 394,850 3.94 3.94 3.69 0 0 0
02/11/2018
3.94
 168,300 3.78 3.94 3.78 0 0 0
01/11/2018
3.78
 24,560 4.11 4.11 3.78 0 0 0
31/10/2018
4.11
 588,398 3.78 4.11 3.86 0 0 0
30/10/2018
3.78
 53,366 4.11 4.19 3.78 0 0 0
29/10/2018
4.11
 203,880 3.94 4.11 3.86 0 0 0
26/10/2018
3.94
 35,660 4.11 4.11 3.86 0 0 0
25/10/2018
4.11
 28,211 4.19 4.19 3.94 0 0 0
24/10/2018
4.19
 9,385 4.28 4.28 4.03 0 0 0
23/10/2018
4.28
 223,020 4.28 4.28 3.86 0 0 0
22/10/2018
4.28
 34,630 4.36 4.36 4.11 0 0 0
19/10/2018
4.36
 39,245 4.28 4.36 4.11 0 0 0
18/10/2018
4.28
 141,790 4.19 4.28 4.11 0 0 0
17/10/2018
4.19
 238,961 4.19 4.28 4.11 0 0 0
16/10/2018
4.19
 83,920 4.19 4.28 3.94 0 0 0
15/10/2018
4.19
 15,980 4.28 4.28 4.03 0 0 0
12/10/2018
4.28
 172,600 4.11 4.28 3.86 0 0 0
11/10/2018
4.11
 379,090 4.53 4.53 4.11 0 300 -0.0
10/10/2018
4.53
 504,775 4.28 4.53 4.19 0 0 0
09/10/2018
4.28
 135,871 4.28 4.28 4.11 0 0 0
08/10/2018
4.28
 58,050 4.28 4.36 4.11 0 0 0
05/10/2018
4.28
 184,465 4.28 4.28 3.86 0 0 0
04/10/2018
4.28
 62,450 4.45 4.45 4.19 0 0 0
03/10/2018
4.45
 53,860 4.36 4.45 4.19 0 0 0
02/10/2018
4.36
 1,800,066 4.61 4.70 4.19 0 0 0
01/10/2018
4.61
 957,423 4.28 4.70 3.86 0 0 0
28/09/2018
4.28
 1,298,161 4.70 4.70 4.28 0 0 0
27/09/2018
4.70
 1,513,708 5.20 5.20 4.70 0 0 0
26/09/2018
5.20
 806,856 5.12 5.29 4.61 0 0 0
25/09/2018
5.12
 1,869,057 4.70 5.12 4.36 0 0 0
24/09/2018
4.70
 1,538,922 4.87 4.87 4.45 0 0 0
21/09/2018
4.87
 1,313,906 5.03 5.03 4.53 0 0 0
20/09/2018
5.03
 1,125,679 5.54 5.54 5.03 0 0 0
19/09/2018
5.54
 1,811,190 5.12 5.54 4.61 0 0 0
18/09/2018
5.12
 1,688,120 4.70 5.12 4.53 0 0 0
17/09/2018
4.70
 3,036,080 4.28 4.70 4.36 0 0 0
14/09/2018
4.28
 929,500 3.94 4.28 4.03 0 10,700 -0.1
13/09/2018
3.94
 669,810 3.61 3.94 3.44 0 0 0
12/09/2018
3.61
 57,700 3.78 3.78 3.52 0 0 0
11/09/2018
3.78
 433,700 3.61 3.86 3.52 0 0 0
10/09/2018
3.61
 152,900 3.69 3.69 3.36 0 0 0
07/09/2018
3.69
 760,940 3.86 3.86 3.52 0 0 0
06/09/2018
3.86
 261,160 3.94 3.94 3.69 0 0 0
05/09/2018
3.94
 668,250 3.78 3.94 3.61 0 9,000 -0.0
04/09/2018
3.78
 1,331,670 3.52 3.86 3.44 0 4,300 -0.0
31/08/2018
3.52
 93,760 3.61 3.61 3.44 0 0 0
30/08/2018
3.61
 74,020 3.69 3.69 3.44 0 0 0
29/08/2018
3.69
 305,570 3.61 3.69 3.44 0 0 0
28/08/2018
3.61
 1,251,130 3.36 3.61 3.27 0 0 0
27/08/2018
3.36
 994,055 3.10 3.36 3.02 0 0 0
24/08/2018
3.10
 43,300 3.10 3.19 3.10 0 0 0
23/08/2018
3.10
 55,700 3.27 3.27 3.10 0 0 0
22/08/2018
3.27
 74,420 3.19 3.27 3.02 0 0 0
21/08/2018
3.19
 219,830 3.27 3.27 3.02 0 0 0
20/08/2018
3.27
 483,400 3.36 3.52 3.02 0 0 0
17/08/2018
3.36
 71,500 3.44 3.44 3.27 0 0 0
16/08/2018
3.44
 113,000 3.36 3.44 3.02 0 0 0
15/08/2018
3.36
 987,110 3.10 3.36 3.02 0 0 0
14/08/2018
3.10
 462,800 3.44 3.44 3.10 0 0 0
13/08/2018
3.44
 238,710 3.36 3.44 3.02 0 0 0
10/08/2018
3.36
 176,800 3.44 3.44 3.19 0 0 0
09/08/2018
3.44
 197,800 3.27 3.44 3.27 0 0 0
08/08/2018
3.27
 2,074,500 3.02 3.27 2.94 0 0 0
07/08/2018
3.02
 1,445,260 2.77 3.02 2.77 0 0 0
06/08/2018
2.77
 78,400 2.77 2.85 2.68 0 0 0
03/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
03/08/2018
2.77
 590,600 2.47 2.77 2.52 0 0 0
02/08/2018
2.48
 391,800 2.64 2.64 2.48 0 0 0
01/08/2018
2.64
 54,400 2.72 2.72 2.56 0 0 0
31/07/2018
2.72
 114,100 2.72 2.80 2.64 0 0 0
30/07/2018
2.72
 685,700 2.72 2.88 2.64 0 0 0
27/07/2018
2.72
 589,000 2.48 2.72 2.40 0 0 0
26/07/2018
2.48
 409,600 2.72 2.72 2.48 0 0 0
25/07/2018
2.72
 400,800 2.96 2.96 2.72 0 0 0
24/07/2018
2.96
 1,317,600 3.12 3.12 2.88 0 0 0
23/07/2018
3.12
 1,282,634 2.88 3.12 2.72 0 0 0
20/07/2018
2.88
 685,100 2.80 2.88 2.56 0 0 0
19/07/2018
2.80
 1,319,340 2.88 3.12 2.80 0 0 0
18/07/2018
2.88
 2,174,210 2.64 2.88 2.64 0 330,000 -1.1
17/07/2018
2.64
 576,034 2.40 2.64 2.48 0 50,000 -0.2
16/07/2018
2.40
 1,063,290 2.24 2.40 2.32 0 50,000 -0.2
13/07/2018
2.24
 1,296,910 2.08 2.24 2.16 0 327,500 -0.9
12/07/2018
2.08
 54,200 2.08 2.08 2.08 0 0 0
11/07/2018
2.08
 3,400 2.08 2.08 2.00 0 0 0
10/07/2018
2.08
 2,000 2.08 2.08 2.08 0 0 0
09/07/2018
2.08
 13,500 2.16 2.16 2.00 0 0 0
06/07/2018
2.16
 8,100 2.08 2.16 2.08 0 0 0
05/07/2018
2.08
 49,400 2.16 2.16 2.08 0 5,900 -0.0
04/07/2018
2.16
 0 2.16 2.16 2.16 0 0 0
03/07/2018
2.16
 73,800 2.08 2.16 2.00 0 0 0
02/07/2018
2.08
 9,000 2.16 2.16 2.08 0 0 0
29/06/2018
2.16
 41,700 2.16 2.24 2.08 0 20,000 -0.1
28/06/2018
2.16
 8,700 2.16 2.16 2.08 0 8,100 -0.0
27/06/2018
2.16
 63,900 2.16 2.16 2.00 0 58,700 -0.2
26/06/2018
2.16
 156,300 2.32 2.32 2.16 0 0 0
25/06/2018
2.32
 60,700 2.32 2.32 2.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |