MBG Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 15,600.00 | 15,800.00 | 15,400.00 | 15,500.00 | 15,500.00 | 1,929,511 |
| 2022-03-23 | 15,000.00 | 15,900.00 | 14,900.00 | 15,500.00 | 15,500.00 | 4,093,669 |
| 2022-03-22 | 15,100.00 | 15,300.00 | 14,800.00 | 14,900.00 | 14,900.00 | 2,006,339 |
| 2022-03-21 | 14,500.00 | 15,200.00 | 14,500.00 | 15,100.00 | 15,100.00 | 1,588,764 |
| 2022-03-18 | 15,300.00 | 15,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1,695,114 |
| 2022-03-17 | 15,000.00 | 15,800.00 | 14,900.00 | 15,100.00 | 15,100.00 | 4,580,323 |
| 2022-03-16 | 14,800.00 | 15,200.00 | 14,800.00 | 14,900.00 | 14,900.00 | 1,507,793 |
| 2022-03-15 | 14,700.00 | 14,900.00 | 14,400.00 | 14,600.00 | 14,600.00 | 1,285,268 |
| 2022-03-14 | 14,800.00 | 15,200.00 | 14,400.00 | 14,700.00 | 14,700.00 | 1,756,418 |
| 2022-03-11 | 14,900.00 | 15,700.00 | 14,700.00 | 14,800.00 | 14,800.00 | 2,860,517 |
| 2022-03-10 | 15,000.00 | 15,800.00 | 15,000.00 | 15,000.00 | 15,000.00 | 2,383,613 |
| 2022-03-09 | 15,200.00 | 15,400.00 | 14,500.00 | 15,000.00 | 15,000.00 | 2,146,170 |
| 2022-03-08 | 15,400.00 | 15,900.00 | 15,100.00 | 15,200.00 | 15,200.00 | 2,145,380 |
| 2022-03-07 | 15,100.00 | 16,000.00 | 14,800.00 | 15,500.00 | 15,500.00 | 2,372,119 |
| 2022-03-04 | 14,900.00 | 15,900.00 | 14,700.00 | 15,100.00 | 15,100.00 | 2,384,950 |
| 2022-03-03 | 15,000.00 | 15,200.00 | 14,400.00 | 14,900.00 | 14,900.00 | 1,907,964 |
| 2022-03-02 | 15,100.00 | 15,300.00 | 14,600.00 | 14,900.00 | 14,900.00 | 1,590,506 |
| 2022-03-01 | 13,800.00 | 15,100.00 | 13,800.00 | 15,100.00 | 15,100.00 | 4,978,203 |
| 2022-02-28 | 13,300.00 | 13,800.00 | 12,700.00 | 13,800.00 | 13,800.00 | 1,837,168 |
| 2022-02-25 | 12,800.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 852,837 |
| 2022-02-24 | 13,600.00 | 13,700.00 | 12,300.00 | 12,800.00 | 12,800.00 | 2,413,593 |
| 2022-02-23 | 13,600.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1,223,704 |
| 2022-02-22 | 14,000.00 | 14,000.00 | 13,300.00 | 13,500.00 | 13,500.00 | 1,691,371 |
| 2022-02-21 | 13,900.00 | 14,200.00 | 13,700.00 | 14,000.00 | 14,000.00 | 1,056,994 |
| 2022-02-18 | 13,800.00 | 14,300.00 | 13,400.00 | 13,900.00 | 13,900.00 | 1,282,111 |
| 2022-02-17 | 13,100.00 | 13,900.00 | 13,100.00 | 13,800.00 | 13,800.00 | 1,898,499 |
| 2022-02-16 | 12,800.00 | 13,300.00 | 12,800.00 | 13,100.00 | 13,100.00 | 1,006,350 |
| 2022-02-15 | 12,500.00 | 12,800.00 | 12,400.00 | 12,600.00 | 12,600.00 | 697,107 |
| 2022-02-14 | 13,000.00 | 13,100.00 | 12,600.00 | 12,600.00 | 12,600.00 | 990,188 |
| 2022-02-11 | 13,200.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 688,744 |
| 2022-02-10 | 13,100.00 | 13,400.00 | 12,900.00 | 13,200.00 | 13,200.00 | 755,106 |
| 2022-02-09 | 13,100.00 | 13,400.00 | 12,800.00 | 13,200.00 | 13,200.00 | 746,603 |
| 2022-02-08 | 12,800.00 | 13,300.00 | 12,800.00 | 13,100.00 | 13,100.00 | 735,088 |
| 2022-02-07 | 12,100.00 | 13,300.00 | 12,100.00 | 12,800.00 | 12,800.00 | 613,936 |
| 2022-01-28 | 12,000.00 | 12,400.00 | 11,800.00 | 12,100.00 | 12,100.00 | 746,599 |
| 2022-01-27 | 12,300.00 | 12,600.00 | 11,900.00 | 11,900.00 | 11,900.00 | 558,190 |
| 2022-01-26 | 12,500.00 | 13,000.00 | 12,300.00 | 12,300.00 | 12,300.00 | 662,303 |
| 2022-01-25 | 11,800.00 | 12,800.00 | 11,400.00 | 12,600.00 | 12,600.00 | 974,895 |
| 2022-01-24 | 13,100.00 | 13,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1,390,083 |
| 2022-01-21 | 13,100.00 | 13,500.00 | 13,000.00 | 13,100.00 | 13,100.00 | 1,134,224 |
| 2022-01-20 | 12,000.00 | 12,900.00 | 12,000.00 | 12,900.00 | 12,900.00 | 943,125 |
| 2022-01-19 | 11,600.00 | 12,500.00 | 11,100.00 | 11,800.00 | 11,800.00 | 1,233,700 |
| 2022-01-18 | 12,200.00 | 13,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | 2,532,393 |
| 2022-01-17 | 14,500.00 | 14,900.00 | 13,100.00 | 13,100.00 | 13,100.00 | 2,323,517 |
| 2022-01-14 | 14,100.00 | 15,300.00 | 13,500.00 | 14,500.00 | 14,500.00 | 1,568,280 |
| 2022-01-13 | 16,400.00 | 16,600.00 | 14,800.00 | 14,800.00 | 14,800.00 | 2,557,251 |
| 2022-01-12 | 16,400.00 | 16,500.00 | 14,800.00 | 16,400.00 | 16,400.00 | 4,107,504 |
| 2022-01-11 | 16,600.00 | 16,900.00 | 16,000.00 | 16,400.00 | 16,400.00 | 2,729,961 |
| 2022-01-10 | 17,400.00 | 18,000.00 | 16,600.00 | 16,600.00 | 16,600.00 | 4,428,624 |
| 2022-01-07 | 17,700.00 | 18,500.00 | 17,300.00 | 17,400.00 | 17,400.00 | 3,491,434 |
| 2022-01-06 | 16,100.00 | 17,700.00 | 15,700.00 | 17,700.00 | 17,700.00 | 4,986,255 |
| 2022-01-05 | 15,700.00 | 16,500.00 | 14,800.00 | 16,100.00 | 16,100.00 | 6,651,491 |
| 2022-01-04 | 16,800.00 | 16,800.00 | 15,300.00 | 15,700.00 | 15,700.00 | 2,255,087 |
| 2021-12-31 | 16,500.00 | 16,700.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1,978,903 |
| 2021-12-30 | 16,300.00 | 17,000.00 | 15,600.00 | 16,500.00 | 16,500.00 | 3,178,078 |
| 2021-12-29 | 16,800.00 | 17,100.00 | 16,300.00 | 16,300.00 | 16,300.00 | 2,635,018 |
| 2021-12-28 | 16,900.00 | 17,500.00 | 16,600.00 | 16,900.00 | 16,900.00 | 3,675,589 |
| 2021-12-27 | 17,200.00 | 17,700.00 | 16,300.00 | 16,900.00 | 16,900.00 | 2,345,616 |
| 2021-12-24 | 16,700.00 | 17,900.00 | 16,700.00 | 17,200.00 | 17,200.00 | 4,686,431 |
| 2021-12-23 | 16,200.00 | 16,900.00 | 15,900.00 | 16,600.00 | 16,600.00 | 3,599,790 |
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.