MBG Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 6,822.40 | 7,009.30 | 6,822.40 | 6,915.90 | 6,915.90 | 501,440 |
| 2022-09-14 | 7,009.30 | 7,009.30 | 6,635.50 | 6,822.40 | 6,822.40 | 928,160 |
| 2022-09-13 | 7,009.30 | 7,009.30 | 6,822.40 | 7,009.30 | 7,009.30 | 318,960 |
| 2022-09-12 | 7,102.80 | 7,196.30 | 7,009.30 | 7,009.30 | 7,009.30 | 314,440 |
| 2022-09-09 | 7,102.80 | 7,102.80 | 6,822.40 | 7,009.30 | 7,009.30 | 729,990 |
| 2022-09-08 | 7,196.30 | 7,289.70 | 7,009.30 | 7,009.30 | 7,009.30 | 682,740 |
| 2022-09-07 | 7,570.10 | 7,570.10 | 7,196.30 | 7,196.30 | 7,196.30 | 1,090,000 |
| 2022-09-06 | 7,383.20 | 7,570.10 | 7,289.70 | 7,570.10 | 7,570.10 | 641,390 |
| 2022-09-05 | 7,383.20 | 7,570.10 | 7,289.70 | 7,383.20 | 7,383.20 | 514,270 |
| 2022-08-31 | 7,476.60 | 7,476.60 | 7,289.70 | 7,383.20 | 7,383.20 | 523,840 |
| 2022-08-30 | 7,383.20 | 7,663.50 | 7,289.70 | 7,476.60 | 7,476.60 | 623,940 |
| 2022-08-29 | 7,476.60 | 7,570.10 | 7,102.80 | 7,383.20 | 7,383.20 | 1,270,000 |
| 2022-08-26 | 7,943.90 | 7,943.90 | 7,663.50 | 7,663.50 | 7,663.50 | 877,410 |
| 2022-08-25 | 7,850.50 | 8,130.80 | 7,850.50 | 7,850.50 | 7,850.50 | 683,260 |
| 2022-08-24 | 7,757.00 | 7,943.90 | 7,757.00 | 7,850.50 | 7,850.50 | 510,400 |
| 2022-08-23 | 7,570.10 | 7,757.00 | 7,383.20 | 7,757.00 | 7,757.00 | 683,550 |
| 2022-08-22 | 7,757.00 | 7,850.50 | 7,570.10 | 7,570.10 | 7,570.10 | 689,820 |
| 2022-08-19 | 7,850.50 | 8,037.40 | 7,570.10 | 7,757.00 | 7,757.00 | 697,840 |
| 2022-08-18 | 7,943.90 | 7,943.90 | 7,850.50 | 7,850.50 | 7,850.50 | 452,140 |
| 2022-08-17 | 8,224.30 | 8,411.20 | 7,850.50 | 7,943.90 | 7,943.90 | 1,940,000 |
| 2022-08-16 | 8,037.40 | 8,317.80 | 7,943.90 | 8,224.30 | 8,224.30 | 1,190,000 |
| 2022-08-15 | 7,943.90 | 8,317.80 | 7,943.90 | 7,943.90 | 7,943.90 | 422,450 |
| 2022-08-12 | 7,943.90 | 8,037.40 | 7,757.00 | 7,943.90 | 7,943.90 | 1,290,000 |
| 2022-08-11 | 8,130.80 | 8,411.20 | 7,850.50 | 7,943.90 | 7,943.90 | 1,130,000 |
| 2022-08-10 | 8,317.80 | 8,317.80 | 8,037.40 | 8,224.30 | 8,224.30 | 748,670 |
| 2022-08-09 | 7,943.90 | 8,504.70 | 7,943.90 | 8,317.80 | 8,317.80 | 2,360,000 |
| 2022-08-08 | 7,943.90 | 8,130.80 | 7,850.50 | 7,943.90 | 7,943.90 | 952,800 |
| 2022-08-05 | 7,943.90 | 8,130.80 | 7,757.00 | 7,943.90 | 7,943.90 | 1,550,000 |
| 2022-08-04 | 8,130.80 | 8,224.30 | 7,850.50 | 7,850.50 | 7,850.50 | 1,030,000 |
| 2022-08-03 | 7,943.90 | 8,317.80 | 7,663.50 | 8,130.80 | 8,130.80 | 2,890,000 |
| 2022-08-02 | 7,850.50 | 8,130.80 | 7,757.00 | 7,943.90 | 7,943.90 | 1,550,000 |
| 2022-08-01 | 7,570.10 | 8,037.40 | 7,476.60 | 7,850.50 | 7,850.50 | 1,100,000 |
| 2022-07-29 | 7,009.30 | 7,757.00 | 7,009.30 | 7,476.60 | 7,476.60 | 3,130,000 |
| 2022-07-28 | 7,009.30 | 7,289.70 | 7,009.30 | 7,102.80 | 7,102.80 | 594,940 |
| 2022-07-27 | 6,915.90 | 7,009.30 | 6,822.40 | 7,009.30 | 7,009.30 | 710,560 |
| 2022-07-26 | 7,009.30 | 7,196.30 | 6,915.90 | 7,009.30 | 7,009.30 | 470,930 |
| 2022-07-25 | 7,289.70 | 7,289.70 | 6,915.90 | 7,009.30 | 7,009.30 | 950,710 |
| 2022-07-22 | 7,102.80 | 7,289.70 | 7,009.30 | 7,289.70 | 7,289.70 | 556,590 |
| 2022-07-21 | 7,102.80 | 7,383.20 | 6,915.90 | 7,102.80 | 7,102.80 | 611,200 |
| 2022-07-20 | 6,729.00 | 7,289.70 | 6,729.00 | 7,102.80 | 7,102.80 | 1,170,000 |
| 2022-07-19 | 6,915.90 | 6,915.90 | 6,635.50 | 6,729.00 | 6,729.00 | 393,300 |
| 2022-07-18 | 6,635.50 | 6,915.90 | 6,635.50 | 6,822.40 | 6,822.40 | 684,660 |
| 2022-07-15 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 429,771 |
| 2022-07-14 | 6,600.00 | 7,200.00 | 6,600.00 | 7,100.00 | 7,100.00 | 403,801 |
| 2022-07-13 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 712,500 |
| 2022-07-12 | 6,800.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 702,253 |
| 2022-07-11 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 547,700 |
| 2022-07-08 | 6,600.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | 246,655 |
| 2022-07-07 | 6,500.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 360,880 |
| 2022-07-06 | 6,700.00 | 6,800.00 | 6,200.00 | 6,500.00 | 6,500.00 | 593,510 |
| 2022-07-05 | 7,100.00 | 7,100.00 | 6,700.00 | 6,700.00 | 6,700.00 | 381,860 |
| 2022-07-04 | 7,000.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 370,540 |
| 2022-07-01 | 6,800.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 409,460 |
| 2022-06-30 | 7,300.00 | 7,300.00 | 6,800.00 | 6,800.00 | 6,800.00 | 495,900 |
| 2022-06-29 | 7,100.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 517,150 |
| 2022-06-28 | 7,100.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | 725,100 |
| 2022-06-27 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 422,100 |
| 2022-06-24 | 6,800.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 463,080 |
| 2022-06-23 | 6,600.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 335,120 |
| 2022-06-22 | 6,300.00 | 6,800.00 | 6,300.00 | 6,600.00 | 6,600.00 | 649,270 |
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.