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
2023-11-244,200.004,300.004,000.004,200.004,200.001,110,000
2023-11-234,200.004,400.004,200.004,200.004,200.001,090,000
2023-11-224,300.004,300.004,200.004,200.004,200.00433,870
2023-11-214,200.004,300.004,200.004,300.004,300.00181,700
2023-11-204,300.004,300.004,100.004,200.004,200.00904,940
2023-11-174,400.004,500.004,200.004,300.004,300.001,140,000
2023-11-164,300.004,400.004,200.004,400.004,400.00552,060
2023-11-154,300.004,500.004,300.004,300.004,300.001,770,000
2023-11-144,300.004,400.004,200.004,300.004,300.00738,400
2023-11-134,200.004,400.004,200.004,300.004,300.001,460,000
2023-11-104,200.004,300.004,100.004,200.004,200.001,270,000
2023-11-094,100.004,400.004,100.004,200.004,200.001,880,000
2023-11-084,000.004,200.003,900.004,100.004,100.001,130,000
2023-11-074,000.004,000.003,900.003,900.003,900.00268,390
2023-11-064,000.004,100.003,900.004,000.004,000.00601,280
2023-11-034,100.004,200.003,900.004,000.004,000.00860,520
2023-11-023,800.004,100.003,800.004,100.004,100.001,080,000
2023-11-013,800.003,900.003,700.003,800.003,800.00717,620
2023-10-313,900.004,000.003,800.003,800.003,800.00512,890
2023-10-304,000.004,000.003,900.003,900.003,900.00411,610
2023-10-274,000.004,100.003,900.004,000.004,000.00450,420
2023-10-264,300.004,300.003,900.004,000.004,000.001,990,000
2023-10-254,300.004,400.004,300.004,300.004,300.00437,940
2023-10-244,300.004,400.004,200.004,300.004,300.00413,770
2023-10-234,300.004,400.004,200.004,300.004,300.00459,390
2023-10-204,200.004,300.004,100.004,300.004,300.00638,420
2023-10-194,300.004,300.004,100.004,200.004,200.00909,810
2023-10-184,500.004,500.004,100.004,300.004,300.001,470,000
2023-10-174,500.004,600.004,400.004,400.004,400.00398,720
2023-10-164,600.004,600.004,400.004,500.004,500.00579,700
2023-10-134,600.004,600.004,400.004,500.004,500.00602,770
2023-10-124,600.004,700.004,500.004,600.004,600.00897,620
2023-10-114,600.004,600.004,500.004,600.004,600.00381,450
2023-10-104,400.004,600.004,400.004,500.004,500.00983,420
2023-10-094,400.004,500.004,400.004,400.004,400.00428,020
2023-10-064,400.004,500.004,300.004,400.004,400.00431,470
2023-10-054,500.004,600.004,400.004,400.004,400.00451,210
2023-10-044,300.004,500.004,200.004,500.004,500.00547,950
2023-10-034,600.004,600.004,300.004,300.004,300.001,280,000
2023-10-024,600.004,700.004,500.004,600.004,600.00688,210
2023-09-294,500.004,700.004,500.004,600.004,600.00658,310
2023-09-284,700.004,700.004,400.004,500.004,500.00508,660
2023-09-274,300.004,600.004,200.004,600.004,600.001,470,000
2023-09-264,800.004,800.004,300.004,300.004,300.002,460,000
2023-09-255,200.005,300.004,700.004,700.004,700.001,420,000
2023-09-225,500.005,500.005,100.005,200.005,200.001,490,000
2023-09-215,400.005,500.005,300.005,500.005,500.00993,210
2023-09-205,300.005,400.005,300.005,300.005,300.00758,990
2023-09-195,300.005,400.005,200.005,300.005,300.00859,500
2023-09-185,400.005,400.005,300.005,300.005,300.00526,120
2023-09-155,400.005,500.005,300.005,400.005,400.00789,860
2023-09-145,500.005,500.005,300.005,400.005,400.00916,560
2023-09-135,600.005,600.005,400.005,500.005,500.001,780,000
2023-09-125,500.005,600.005,400.005,600.005,600.001,070,000
2023-09-115,800.005,800.005,400.005,500.005,500.001,750,000
2023-09-085,600.005,800.005,500.005,700.005,700.001,550,000
2023-09-075,600.005,700.005,500.005,600.005,600.001,920,000
2023-09-065,600.005,700.005,500.005,600.005,600.001,190,000
2023-09-055,500.005,700.005,500.005,600.005,600.001,880,000
2023-08-315,400.005,500.005,400.005,500.005,500.00765,970
← NewerPage 13 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.