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
2022-12-084,300.004,700.004,300.004,600.004,600.001,190,000
2022-12-074,100.004,600.004,100.004,300.004,300.001,180,000
2022-12-064,900.004,900.004,500.004,500.004,500.002,250,000
2022-12-055,000.005,200.004,900.004,900.004,900.003,000,000
2022-12-025,000.005,000.004,500.005,000.005,000.001,510,000
2022-12-014,600.005,000.004,600.004,800.004,800.002,640,000
2022-11-304,700.004,700.004,400.004,600.004,600.001,570,000
2022-11-294,400.004,800.004,300.004,600.004,600.002,550,000
2022-11-284,200.004,500.004,200.004,500.004,500.001,860,000
2022-11-254,000.004,200.003,900.004,100.004,100.001,130,000
2022-11-243,900.004,000.003,700.003,900.003,900.00726,220
2022-11-234,200.004,300.003,900.003,900.003,900.00940,400
2022-11-224,100.004,500.004,000.004,200.004,200.002,400,000
2022-11-213,600.004,200.003,600.004,100.004,100.001,010,000
2022-11-183,900.004,000.003,700.004,000.004,000.00741,260
2022-11-173,800.004,000.003,700.003,900.003,900.00791,760
2022-11-163,200.003,700.003,100.003,700.003,700.001,190,000
2022-11-153,700.003,700.003,400.003,400.003,400.00473,070
2022-11-144,000.004,000.003,700.003,700.003,700.00588,420
2022-11-114,400.004,500.004,000.004,100.004,100.00612,220
2022-11-104,700.004,800.004,300.004,300.004,300.00551,970
2022-11-094,600.004,800.004,500.004,700.004,700.00348,220
2022-11-084,400.004,600.004,300.004,500.004,500.00315,700
2022-11-074,700.004,800.004,400.004,400.004,400.00397,080
2022-11-044,800.004,800.004,500.004,700.004,700.00763,160
2022-11-034,800.004,900.004,700.004,700.004,700.00376,720
2022-11-024,900.005,000.004,800.004,900.004,900.00265,200
2022-11-014,800.005,000.004,800.004,900.004,900.00382,660
2022-10-314,800.004,900.004,600.004,800.004,800.00444,200
2022-10-284,800.005,000.004,700.004,700.004,700.00552,790
2022-10-274,400.004,800.004,400.004,800.004,800.00497,670
2022-10-264,600.004,700.004,300.004,400.004,400.00327,410
2022-10-254,500.004,700.004,100.004,500.004,500.001,030,000
2022-10-245,000.005,200.004,500.004,500.004,500.00743,990
2022-10-215,400.005,500.005,000.005,000.005,000.001,000,000
2022-10-205,400.005,500.005,300.005,500.005,500.00254,110
2022-10-195,500.005,600.005,300.005,400.005,400.00406,250
2022-10-185,400.005,600.005,300.005,500.005,500.00533,460
2022-10-175,400.005,400.005,200.005,300.005,300.00304,940
2022-10-145,300.005,500.005,300.005,400.005,400.00529,470
2022-10-135,100.005,300.005,100.005,200.005,200.00349,030
2022-10-124,900.005,200.004,900.005,100.005,100.00494,030
2022-10-115,400.005,400.004,900.004,900.004,900.00750,620
2022-10-105,200.005,400.005,000.005,400.005,400.00525,850
2022-10-075,700.005,700.005,200.005,200.005,200.00752,140
2022-10-066,100.006,100.005,600.005,700.005,700.00427,460
2022-10-055,700.006,000.005,600.006,000.006,000.00423,980
2022-10-045,900.006,200.005,600.005,600.005,600.00795,230
2022-10-036,400.006,500.005,900.005,900.005,900.00489,670
2022-09-306,700.006,700.006,200.006,400.006,400.00939,350
2022-09-297,100.007,300.006,700.006,700.006,700.00366,210
2022-09-287,009.307,009.306,729.006,822.406,822.40754,160
2022-09-276,915.907,289.706,915.907,009.307,009.30575,250
2022-09-267,476.607,663.506,915.907,102.807,102.801,140,000
2022-09-237,196.307,663.507,196.307,476.607,476.601,430,000
2022-09-226,915.907,289.706,822.407,196.307,196.30927,690
2022-09-217,009.307,102.806,822.406,915.906,915.90320,360
2022-09-206,822.407,102.806,729.007,009.307,009.30505,300
2022-09-197,196.307,289.706,822.406,822.406,822.40569,030
2022-09-166,915.907,383.206,915.907,196.307,196.301,370,000
← NewerPage 17 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.