Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MBG.VN stock page

MBG Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-153,200.003,300.003,200.003,200.003,200.00151,203
2024-08-143,300.003,400.003,200.003,200.003,200.00103,666
2024-08-133,300.003,400.003,200.003,300.003,300.00293,834
2024-08-123,400.003,400.003,200.003,300.003,300.00289,628
2024-08-093,300.003,400.003,300.003,400.003,400.0076,009
2024-08-083,400.003,400.003,200.003,400.003,400.00433,105
2024-08-073,400.003,500.003,300.003,400.003,400.0087,839
2024-08-063,400.003,500.003,300.003,500.003,500.00494,050
2024-08-053,600.003,600.003,300.003,400.003,400.00458,651
2024-08-023,500.003,600.003,400.003,600.003,600.00433,713
2024-08-013,500.003,600.003,400.003,500.003,500.00637,785
2024-07-313,700.003,700.003,500.003,500.003,500.00473,672
2024-07-303,800.003,800.003,500.003,700.003,700.00494,106
2024-07-293,700.003,800.003,700.003,800.003,800.0071,241
2024-07-263,700.003,800.003,700.003,700.003,700.0058,846
2024-07-253,700.003,800.003,600.003,700.003,700.0088,966
2024-07-243,800.003,800.003,700.003,700.003,700.00316,333
2024-07-233,800.003,900.003,700.003,700.003,700.00222,711
2024-07-223,900.003,900.003,700.003,800.003,800.00471,398
2024-07-193,900.004,000.003,800.003,800.003,800.00101,257
2024-07-183,900.004,000.003,800.003,900.003,900.00489,591
2024-07-174,000.004,100.003,800.003,800.003,800.00660,261
2024-07-164,000.004,100.003,900.003,900.003,900.00225,607
2024-07-154,000.004,100.003,900.003,900.003,900.00202,155
2024-07-124,100.004,100.003,900.004,000.004,000.00271,467
2024-07-114,000.004,100.004,000.004,000.004,000.00142,543
2024-07-104,000.004,100.004,000.004,000.004,000.00284,737
2024-07-094,000.004,100.004,000.004,000.004,000.00322,626
2024-07-084,000.004,100.004,000.004,000.004,000.00331,803
2024-07-054,100.004,100.003,900.004,000.004,000.00577,458
2024-07-044,100.004,100.004,000.004,000.004,000.00686,644
2024-07-034,100.004,200.003,900.004,000.004,000.00905,775
2024-07-024,100.004,200.004,100.004,100.004,100.003,769,752
2024-07-014,300.004,300.004,000.004,100.004,100.007,203,033
2024-06-284,300.004,400.004,200.004,400.004,400.00355,676
2024-06-274,400.004,400.004,300.004,400.004,400.00217,009
2024-06-264,500.004,500.004,300.004,400.004,400.00465,503
2024-06-254,500.004,500.004,400.004,500.004,500.00567,030
2024-06-244,500.004,600.004,400.004,500.004,500.00534,030
2024-06-214,600.004,600.004,400.004,500.004,500.00893,334
2024-06-204,500.004,600.004,400.004,600.004,600.001,071,222
2024-06-194,600.004,600.004,400.004,500.004,500.00563,981
2024-06-184,600.004,600.004,400.004,600.004,600.00928,390
2024-06-174,600.004,700.004,400.004,600.004,600.00784,527
2024-06-144,400.004,700.004,400.004,700.004,700.003,918,264
2024-06-134,500.004,600.004,400.004,400.004,400.00440,947
2024-06-124,400.004,600.004,400.004,500.004,500.00609,468
2024-06-114,500.004,600.004,400.004,400.004,400.001,036,372
2024-06-104,400.004,500.004,400.004,500.004,500.00247,512
2024-06-074,400.004,500.004,300.004,500.004,500.00824,045
2024-06-064,500.004,500.004,300.004,400.004,400.00709,743
2024-06-054,400.004,500.004,300.004,500.004,500.00354,114
2024-06-044,300.004,400.004,300.004,400.004,400.00522,741
2024-06-034,400.004,500.004,300.004,400.004,400.00616,658
2024-05-314,400.004,500.004,300.004,500.004,500.00557,841
2024-05-304,300.004,400.004,200.004,400.004,400.001,245,280
2024-05-294,400.004,500.004,300.004,300.004,300.00874,663
2024-05-284,400.004,500.004,300.004,400.004,400.00781,403
2024-05-274,300.004,400.004,200.004,400.004,400.00563,530
2024-05-244,300.004,400.004,200.004,300.004,300.00469,094
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.