MBG Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 16,300.00 | 17,000.00 | 15,900.00 | 16,200.00 | 16,200.00 | 4,390,461 |
| 2021-12-21 | 16,200.00 | 17,000.00 | 15,800.00 | 16,300.00 | 16,300.00 | 2,370,631 |
| 2021-12-20 | 16,300.00 | 17,200.00 | 15,600.00 | 16,100.00 | 16,100.00 | 2,563,077 |
| 2021-12-17 | 15,300.00 | 16,800.00 | 15,300.00 | 16,300.00 | 16,300.00 | 5,464,937 |
| 2021-12-16 | 14,200.00 | 15,500.00 | 14,100.00 | 15,300.00 | 15,300.00 | 2,888,375 |
| 2021-12-15 | 15,000.00 | 15,100.00 | 14,300.00 | 14,400.00 | 14,400.00 | 1,403,504 |
| 2021-12-14 | 14,800.00 | 15,500.00 | 14,700.00 | 14,900.00 | 14,900.00 | 2,770,321 |
| 2021-12-13 | 13,500.00 | 14,800.00 | 13,500.00 | 14,800.00 | 14,800.00 | 3,410,990 |
| 2021-12-10 | 14,000.00 | 14,100.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1,204,959 |
| 2021-12-09 | 13,500.00 | 14,200.00 | 13,400.00 | 13,800.00 | 13,800.00 | 1,401,386 |
| 2021-12-08 | 13,500.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | 900,636 |
| 2021-12-07 | 13,000.00 | 13,600.00 | 13,000.00 | 13,500.00 | 13,500.00 | 840,851 |
| 2021-12-06 | 13,300.00 | 13,400.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1,656,364 |
| 2021-12-03 | 14,200.00 | 14,200.00 | 13,300.00 | 13,300.00 | 13,300.00 | 1,657,139 |
| 2021-12-02 | 14,700.00 | 14,800.00 | 14,000.00 | 14,100.00 | 14,100.00 | 1,624,999 |
| 2021-12-01 | 13,400.00 | 14,600.00 | 13,000.00 | 14,500.00 | 14,500.00 | 2,229,848 |
| 2021-11-30 | 13,300.00 | 14,000.00 | 13,200.00 | 13,300.00 | 13,300.00 | 1,391,683 |
| 2021-11-29 | 13,200.00 | 13,800.00 | 12,400.00 | 13,200.00 | 13,200.00 | 1,341,045 |
| 2021-11-26 | 13,600.00 | 14,000.00 | 13,200.00 | 13,300.00 | 13,300.00 | 1,448,493 |
| 2021-11-25 | 13,500.00 | 13,900.00 | 13,200.00 | 13,700.00 | 13,700.00 | 1,311,109 |
| 2021-11-24 | 13,800.00 | 14,200.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1,640,391 |
| 2021-11-23 | 13,000.00 | 14,000.00 | 12,000.00 | 13,800.00 | 13,800.00 | 1,816,871 |
| 2021-11-22 | 14,500.00 | 14,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | 2,497,772 |
| 2021-11-19 | 15,500.00 | 16,200.00 | 14,000.00 | 14,400.00 | 14,400.00 | 3,649,990 |
| 2021-11-18 | 14,700.00 | 15,900.00 | 14,400.00 | 15,500.00 | 15,500.00 | 3,661,746 |
| 2021-11-17 | 14,500.00 | 14,800.00 | 14,000.00 | 14,700.00 | 14,700.00 | 1,420,560 |
| 2021-11-16 | 15,400.00 | 15,400.00 | 14,200.00 | 14,700.00 | 14,700.00 | 2,147,234 |
| 2021-11-15 | 14,400.00 | 15,800.00 | 14,200.00 | 15,400.00 | 15,400.00 | 4,515,216 |
| 2021-11-12 | 14,200.00 | 14,600.00 | 14,000.00 | 14,400.00 | 14,400.00 | 2,011,665 |
| 2021-11-11 | 15,000.00 | 15,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 2,523,275 |
| 2021-11-10 | 13,700.00 | 14,600.00 | 13,600.00 | 14,600.00 | 14,600.00 | 3,623,392 |
| 2021-11-09 | 13,700.00 | 13,900.00 | 13,200.00 | 13,300.00 | 13,300.00 | 2,493,798 |
| 2021-11-08 | 13,700.00 | 14,200.00 | 13,500.00 | 13,700.00 | 13,700.00 | 1,901,073 |
| 2021-11-05 | 13,600.00 | 14,200.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1,749,609 |
| 2021-11-04 | 13,900.00 | 14,000.00 | 12,600.00 | 13,600.00 | 13,600.00 | 3,127,092 |
| 2021-11-03 | 15,400.00 | 15,800.00 | 13,900.00 | 13,900.00 | 13,900.00 | 5,566,684 |
| 2021-11-02 | 15,700.00 | 15,700.00 | 14,900.00 | 15,400.00 | 15,400.00 | 2,043,789 |
| 2021-11-01 | 14,400.00 | 15,700.00 | 14,300.00 | 15,400.00 | 15,400.00 | 2,728,977 |
| 2021-10-29 | 14,300.00 | 15,200.00 | 14,200.00 | 14,300.00 | 14,300.00 | 2,010,633 |
| 2021-10-28 | 13,000.00 | 14,300.00 | 12,900.00 | 14,300.00 | 14,300.00 | 3,384,983 |
| 2021-10-27 | 13,300.00 | 13,800.00 | 12,900.00 | 13,000.00 | 13,000.00 | 2,683,400 |
| 2021-10-26 | 12,900.00 | 13,600.00 | 12,600.00 | 13,300.00 | 13,300.00 | 2,187,277 |
| 2021-10-25 | 13,300.00 | 14,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | 2,097,796 |
| 2021-10-22 | 12,500.00 | 13,400.00 | 11,900.00 | 13,300.00 | 13,300.00 | 3,780,771 |
| 2021-10-21 | 13,100.00 | 13,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | 3,393,942 |
| 2021-10-20 | 11,900.00 | 12,600.00 | 11,800.00 | 12,600.00 | 12,600.00 | 2,754,458 |
| 2021-10-19 | 10,500.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | 2,682,917 |
| 2021-10-18 | 10,500.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1,414,057 |
| 2021-10-15 | 10,700.00 | 10,800.00 | 10,300.00 | 10,500.00 | 10,500.00 | 2,100,045 |
| 2021-10-14 | 10,900.00 | 11,200.00 | 10,600.00 | 10,700.00 | 10,700.00 | 1,366,283 |
← NewerPage 21 of 21 · 1,250 trading days
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.