Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MBG.VN stock page

MBG Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-264,800.005,000.004,800.004,900.004,900.00706,377
2024-02-235,100.005,100.004,800.004,800.004,800.001,518,623
2024-02-225,000.005,100.004,900.005,100.005,100.001,429,310
2024-02-214,900.005,000.004,900.005,000.005,000.00472,980
2024-02-205,000.005,000.004,900.004,900.004,900.001,475,507
2024-02-194,900.005,000.004,800.005,000.005,000.001,425,882
2024-02-164,900.004,900.004,800.004,900.004,900.00481,004
2024-02-154,900.004,900.004,800.004,900.004,900.00578,467
2024-02-074,900.005,000.004,800.004,900.004,900.00914,384
2024-02-064,900.004,900.004,800.004,900.004,900.00410,986
2024-02-054,900.004,900.004,800.004,900.004,900.001,109,645
2024-02-025,100.005,100.004,800.004,900.004,900.001,817,645
2024-02-014,800.005,100.004,700.005,100.005,100.002,970,000
2024-01-314,900.004,900.004,700.004,700.004,700.002,440,000
2024-01-304,900.004,900.004,600.004,900.004,900.002,580,000
2024-01-295,100.005,100.004,800.004,900.004,900.001,870,000
2024-01-265,000.005,100.004,900.005,100.005,100.002,290,000
2024-01-255,000.005,100.004,900.005,000.005,000.002,000,000
2024-01-245,200.005,200.004,900.005,100.005,100.001,530,000
2024-01-235,100.005,200.005,000.005,200.005,200.00951,710
2024-01-225,000.005,200.004,900.005,100.005,100.001,410,000
2024-01-195,300.005,300.005,000.005,000.005,000.002,360,000
2024-01-185,500.005,600.005,000.005,300.005,300.004,860,000
2024-01-175,400.005,700.005,100.005,500.005,500.004,730,000
2024-01-165,400.005,400.005,100.005,400.005,400.001,810,000
2024-01-155,100.005,400.005,000.005,400.005,400.004,380,000
2024-01-125,100.005,200.004,900.005,000.005,000.001,850,000
2024-01-114,700.005,100.004,700.005,100.005,100.005,530,000
2024-01-104,800.004,800.004,600.004,700.004,700.001,160,000
2024-01-094,800.004,900.004,700.004,700.004,700.001,180,000
2024-01-084,700.004,800.004,600.004,800.004,800.001,190,000
2024-01-054,600.004,700.004,600.004,600.004,600.00888,300
2024-01-044,600.004,800.004,600.004,600.004,600.002,150,000
2024-01-034,500.004,600.004,400.004,600.004,600.00692,710
2024-01-024,500.004,600.004,400.004,500.004,500.00886,900
2023-12-294,400.004,600.004,400.004,400.004,400.001,130,000
2023-12-284,400.004,500.004,300.004,400.004,400.001,330,000
2023-12-274,300.004,400.004,300.004,300.004,300.00452,510
2023-12-264,400.004,400.004,200.004,300.004,300.00526,710
2023-12-254,300.004,400.004,200.004,300.004,300.00715,550
2023-12-224,300.004,400.004,200.004,300.004,300.00408,540
2023-12-214,400.004,400.004,300.004,400.004,400.00583,780
2023-12-204,400.004,500.004,300.004,400.004,400.00649,780
2023-12-194,400.004,500.004,300.004,400.004,400.00432,440
2023-12-184,300.004,500.004,200.004,300.004,300.002,150,000
2023-12-154,300.004,300.004,200.004,200.004,200.00219,710
2023-12-144,300.004,400.004,200.004,200.004,200.00904,650
2023-12-134,400.004,400.004,200.004,200.004,200.00623,720
2023-12-124,300.004,400.004,200.004,400.004,400.00908,080
2023-12-114,300.004,400.004,200.004,300.004,300.00361,940
2023-12-084,300.004,400.004,300.004,300.004,300.00639,470
2023-12-074,400.004,400.004,200.004,300.004,300.001,230,000
2023-12-064,200.004,400.004,200.004,400.004,400.001,070,000
2023-12-054,200.004,300.004,100.004,200.004,200.00729,370
2023-12-044,200.004,300.004,100.004,200.004,200.00799,300
2023-12-014,200.004,200.004,000.004,100.004,100.00618,220
2023-11-304,100.004,200.004,100.004,100.004,100.00194,480
2023-11-294,200.004,200.004,100.004,100.004,100.00273,380
2023-11-284,100.004,200.004,000.004,200.004,200.00687,480
2023-11-274,200.004,200.004,100.004,100.004,100.00618,070
← NewerPage 12 of 21 · 1,250 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.