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
2023-03-105,100.005,100.004,900.005,100.005,100.00961,470
2023-03-094,900.005,200.004,800.005,100.005,100.003,110,000
2023-03-084,800.004,900.004,700.004,900.004,900.00347,710
2023-03-074,900.005,000.004,800.004,800.004,800.00504,240
2023-03-064,800.005,000.004,800.004,900.004,900.00611,720
2023-03-034,900.005,000.004,800.004,800.004,800.00411,630
2023-03-024,800.005,000.004,800.004,900.004,900.00438,500
2023-03-014,900.004,900.004,700.004,800.004,800.00761,570
2023-02-284,600.004,900.004,600.004,900.004,900.00694,420
2023-02-274,700.004,800.004,500.004,700.004,700.00801,610
2023-02-244,800.004,900.004,700.004,700.004,700.00390,930
2023-02-234,700.004,800.004,600.004,800.004,800.001,070,000
2023-02-225,100.005,100.004,700.004,700.004,700.001,560,000
2023-02-215,100.005,200.005,000.005,100.005,100.001,490,000
2023-02-204,800.005,100.004,800.005,100.005,100.001,680,000
2023-02-175,000.005,100.004,800.004,800.004,800.00925,370
2023-02-165,000.005,000.004,800.005,000.005,000.00715,550
2023-02-154,800.005,000.004,800.004,900.004,900.001,210,000
2023-02-144,900.005,000.004,700.004,800.004,800.00894,990
2023-02-134,800.005,000.004,700.004,900.004,900.001,320,000
2023-02-104,700.005,100.004,600.004,800.004,800.001,730,000
2023-02-094,700.004,800.004,600.004,700.004,700.00567,890
2023-02-084,600.004,700.004,500.004,700.004,700.00785,170
2023-02-074,800.004,900.004,600.004,600.004,600.001,380,000
2023-02-064,900.004,900.004,700.004,800.004,800.001,120,000
2023-02-034,800.004,900.004,800.004,900.004,900.00740,880
2023-02-024,800.004,900.004,600.004,800.004,800.001,590,000
2023-02-015,100.005,400.004,800.004,800.004,800.002,560,000
2023-01-314,900.005,300.004,900.005,100.005,100.002,420,000
2023-01-304,900.005,000.004,800.004,900.004,900.001,560,000
2023-01-274,800.005,000.004,700.004,900.004,900.003,200,000
2023-01-194,500.004,700.004,400.004,700.004,700.001,240,000
2023-01-184,400.004,600.004,400.004,500.004,500.00949,450
2023-01-174,400.004,500.004,300.004,400.004,400.00369,270
2023-01-164,400.004,400.004,300.004,300.004,300.00241,310
2023-01-134,500.004,500.004,300.004,400.004,400.00968,300
2023-01-124,500.004,600.004,400.004,500.004,500.00417,390
2023-01-114,500.004,600.004,400.004,500.004,500.00664,070
2023-01-104,300.004,400.004,300.004,400.004,400.00341,470
2023-01-094,400.004,500.004,300.004,400.004,400.00804,330
2023-01-064,400.004,500.004,300.004,400.004,400.00578,900
2023-01-054,400.004,500.004,300.004,400.004,400.00519,420
2023-01-044,500.004,700.004,400.004,500.004,500.00929,510
2023-01-034,100.004,400.004,000.004,400.004,400.001,180,000
2022-12-304,000.004,100.003,900.004,000.004,000.00337,580
2022-12-294,100.004,200.004,000.004,000.004,000.00525,340
2022-12-284,100.004,200.004,000.004,100.004,100.00280,070
2022-12-273,900.004,100.003,800.004,100.004,100.00705,880
2022-12-264,200.004,200.003,800.003,900.003,900.00890,280
2022-12-234,200.004,300.004,100.004,200.004,200.00272,340
2022-12-224,300.004,400.004,200.004,300.004,300.00483,860
2022-12-214,300.004,400.004,100.004,300.004,300.00685,100
2022-12-204,500.004,500.004,100.004,200.004,200.001,410,000
2022-12-194,600.004,700.004,500.004,500.004,500.001,110,000
2022-12-164,600.004,700.004,400.004,600.004,600.001,360,000
2022-12-154,700.004,900.004,600.004,700.004,700.00722,870
2022-12-144,700.004,800.004,600.004,700.004,700.001,180,000
2022-12-134,600.004,600.004,400.004,600.004,600.001,050,000
2022-12-124,500.004,800.004,400.004,600.004,600.001,610,000
2022-12-094,700.004,700.004,400.004,500.004,500.001,090,000
← NewerPage 16 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.