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
2024-05-234,400.004,400.004,300.004,400.004,400.00195,654
2024-05-224,400.004,400.004,300.004,400.004,400.00326,405
2024-05-214,400.004,400.004,200.004,400.004,400.00470,565
2024-05-204,300.004,400.004,300.004,300.004,300.00329,352
2024-05-174,400.004,400.004,300.004,300.004,300.00595,443
2024-05-164,400.004,500.004,300.004,300.004,300.00500,297
2024-05-154,500.004,600.004,400.004,400.004,400.00641,279
2024-05-144,300.004,600.004,300.004,600.004,600.001,402,216
2024-05-134,300.004,400.004,200.004,400.004,400.00563,023
2024-05-104,300.004,300.004,100.004,300.004,300.00607,569
2024-05-094,300.004,400.004,200.004,300.004,300.00560,241
2024-05-084,200.004,300.004,100.004,300.004,300.00586,287
2024-05-074,100.004,400.004,100.004,200.004,200.001,244,234
2024-05-064,000.004,200.004,000.004,100.004,100.00124,039
2024-05-034,000.004,200.004,000.004,100.004,100.00371,267
2024-05-024,000.004,000.004,000.004,000.004,000.00182,567
2024-04-264,000.004,100.004,000.004,000.004,000.00219,028
2024-04-254,100.004,100.004,000.004,000.004,000.00130,631
2024-04-244,000.004,100.004,000.004,100.004,100.00184,732
2024-04-234,000.004,100.003,900.004,000.004,000.00475,696
2024-04-223,900.004,100.003,900.004,000.004,000.00403,046
2024-04-193,900.004,000.003,800.003,900.003,900.001,066,770
2024-04-173,900.004,000.003,800.003,900.003,900.00429,583
2024-04-163,900.004,100.003,800.003,900.003,900.00968,770
2024-04-154,200.004,200.003,900.003,900.003,900.00698,724
2024-04-124,200.004,300.004,100.004,200.004,200.00521,567
2024-04-114,200.004,300.004,100.004,200.004,200.00272,215
2024-04-104,300.004,300.004,200.004,200.004,200.00761,574
2024-04-094,200.004,300.004,200.004,300.004,300.00944,572
2024-04-084,300.004,400.004,200.004,200.004,200.00318,337
2024-04-054,300.004,400.004,200.004,400.004,400.001,165,978
2024-04-044,500.004,500.004,200.004,300.004,300.001,855,213
2024-04-034,500.004,600.004,400.004,500.004,500.00577,161
2024-04-024,600.004,600.004,400.004,600.004,600.001,746,101
2024-04-014,500.004,600.004,500.004,600.004,600.00396,654
2024-03-294,700.004,700.004,500.004,600.004,600.00423,813
2024-03-284,600.004,700.004,600.004,700.004,700.00739,320
2024-03-274,500.004,700.004,500.004,600.004,600.00679,392
2024-03-264,500.004,600.004,400.004,500.004,500.00284,957
2024-03-254,500.004,600.004,400.004,600.004,600.00587,939
2024-03-224,600.004,700.004,500.004,500.004,500.00580,218
2024-03-214,600.004,600.004,500.004,600.004,600.00369,377
2024-03-204,400.004,600.004,400.004,600.004,600.00453,991
2024-03-194,400.004,500.004,300.004,400.004,400.00462,247
2024-03-184,500.004,600.004,300.004,400.004,400.001,057,740
2024-03-154,600.004,600.004,500.004,500.004,500.00481,673
2024-03-144,600.004,700.004,500.004,600.004,600.001,318,821
2024-03-134,500.004,700.004,500.004,600.004,600.00808,896
2024-03-124,600.004,700.004,500.004,500.004,500.00498,192
2024-03-114,600.004,700.004,500.004,600.004,600.00541,506
2024-03-084,700.004,800.004,600.004,600.004,600.001,131,907
2024-03-074,800.004,800.004,600.004,700.004,700.00606,613
2024-03-064,800.004,900.004,700.004,800.004,800.001,122,317
2024-03-054,800.004,900.004,700.004,900.004,900.00743,071
2024-03-044,800.004,900.004,700.004,800.004,800.001,153,978
2024-03-014,800.004,900.004,700.004,700.004,700.00412,636
2024-02-294,900.004,900.004,700.004,700.004,700.001,323,353
2024-02-284,900.005,000.004,800.004,800.004,800.00537,370
2024-02-274,900.004,900.004,800.004,900.004,900.00414,151
2024-02-264,800.005,000.004,800.004,900.004,900.00706,377
← NewerPage 11 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.