MBG Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 2,160,000 |
| 2023-06-06 | 6,100.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 2,240,000 |
| 2023-06-05 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,750,000 |
| 2023-06-02 | 6,400.00 | 6,500.00 | 6,000.00 | 6,100.00 | 6,100.00 | 3,060,000 |
| 2023-06-01 | 6,200.00 | 6,600.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3,350,000 |
| 2023-05-31 | 5,900.00 | 6,300.00 | 5,900.00 | 6,100.00 | 6,100.00 | 4,800,000 |
| 2023-05-30 | 6,000.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 2,160,000 |
| 2023-05-29 | 5,900.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 2,360,000 |
| 2023-05-26 | 5,600.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 4,200,000 |
| 2023-05-25 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,000,000 |
| 2023-05-24 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,150,000 |
| 2023-05-23 | 5,700.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,180,000 |
| 2023-05-22 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1,450,000 |
| 2023-05-19 | 5,700.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1,270,000 |
| 2023-05-18 | 5,600.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,980,000 |
| 2023-05-17 | 5,800.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,940,000 |
| 2023-05-16 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,110,000 |
| 2023-05-15 | 5,700.00 | 6,200.00 | 5,700.00 | 5,800.00 | 5,800.00 | 3,090,000 |
| 2023-05-12 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,430,000 |
| 2023-05-11 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,980,000 |
| 2023-05-10 | 5,500.00 | 5,900.00 | 5,400.00 | 5,700.00 | 5,700.00 | 2,750,000 |
| 2023-05-09 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,610,000 |
| 2023-05-08 | 5,500.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,440,000 |
| 2023-05-05 | 5,200.00 | 5,700.00 | 5,100.00 | 5,500.00 | 5,500.00 | 3,390,000 |
| 2023-05-04 | 5,000.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1,530,000 |
| 2023-04-28 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1,140,000 |
| 2023-04-27 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,330,000 |
| 2023-04-26 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 806,930 |
| 2023-04-25 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,240,000 |
| 2023-04-24 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 970,150 |
| 2023-04-21 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 839,990 |
| 2023-04-20 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1,010,000 |
| 2023-04-19 | 5,300.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,590,000 |
| 2023-04-18 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,590,000 |
| 2023-04-17 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,150,000 |
| 2023-04-14 | 5,600.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,740,000 |
| 2023-04-13 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,700,000 |
| 2023-04-12 | 5,500.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 2,720,000 |
| 2023-04-11 | 5,500.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 2,910,000 |
| 2023-04-10 | 5,500.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 3,290,000 |
| 2023-04-07 | 5,700.00 | 5,800.00 | 5,200.00 | 5,500.00 | 5,500.00 | 7,360,000 |
| 2023-04-06 | 5,700.00 | 6,100.00 | 5,600.00 | 5,700.00 | 5,700.00 | 4,120,000 |
| 2023-04-05 | 5,100.00 | 5,600.00 | 5,100.00 | 5,600.00 | 5,600.00 | 13,780,000 |
| 2023-04-04 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 1,800,000 |
| 2023-04-03 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 1,250,000 |
| 2023-03-31 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 458,120 |
| 2023-03-30 | 4,900.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 1,110,000 |
| 2023-03-29 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 428,040 |
| 2023-03-28 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,000,000 |
| 2023-03-27 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 482,710 |
| 2023-03-24 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 412,340 |
| 2023-03-23 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 350,440 |
| 2023-03-22 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 294,720 |
| 2023-03-21 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 507,670 |
| 2023-03-20 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 921,710 |
| 2023-03-17 | 4,700.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 811,720 |
| 2023-03-16 | 5,100.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,800.00 | 852,010 |
| 2023-03-15 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,410,000 |
| 2023-03-14 | 5,200.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 1,520,000 |
| 2023-03-13 | 5,100.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 1,890,000 |
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.