Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MBG.VN stock page

MBG Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-232,800.002,900.002,700.002,800.002,800.00547,793
2026-04-222,800.002,900.002,700.002,800.002,800.00190,709
2026-04-212,800.002,900.002,800.002,800.002,800.00332,842
2026-04-202,700.002,800.002,700.002,700.002,700.0045,761
2026-04-172,700.002,800.002,700.002,700.002,700.00104,620
2026-04-162,700.002,800.002,700.002,700.002,700.0059,434
2026-04-152,700.002,900.002,700.002,700.002,700.0095,199
2026-04-142,800.002,800.002,700.002,800.002,800.0082,556
2026-04-132,700.002,800.002,700.002,700.002,700.0073,711
2026-04-102,800.002,900.002,700.002,800.002,800.00156,930
2026-04-092,800.002,900.002,700.002,800.002,800.00201,988
2026-04-082,800.002,900.002,800.002,900.002,900.00228,430
2026-04-072,700.002,800.002,700.002,800.002,800.00197,093
2026-04-062,800.002,900.002,700.002,700.002,700.00450,911
2026-04-032,900.002,900.002,800.002,800.002,800.00482,804
2026-04-022,800.002,900.002,800.002,800.002,800.00118,643
2026-04-012,800.002,900.002,800.002,800.002,800.0060,879
2026-03-312,800.003,000.002,700.002,800.002,800.00216,185
2026-03-302,900.002,900.002,800.002,800.002,800.0051,650
2026-03-272,800.002,900.002,800.002,900.002,900.0067,604
2026-03-262,800.002,900.002,800.002,800.002,800.0084,857
2026-03-252,800.002,900.002,700.002,800.002,800.00288,979
2026-03-242,700.002,800.002,700.002,800.002,800.0028,421
2026-03-232,800.002,800.002,700.002,700.002,700.0097,309
2026-03-202,800.002,900.002,800.002,800.002,800.00150,693
2026-03-192,800.002,900.002,700.002,800.002,800.00110,376
2026-03-182,800.002,900.002,700.002,800.002,800.00288,183
2026-03-172,900.002,900.002,800.002,800.002,800.0047,850
2026-03-162,800.002,900.002,800.002,900.002,900.0085,609
2026-03-132,800.002,900.002,800.002,800.002,800.00115,193
2026-03-122,900.002,900.002,800.002,800.002,800.00132,204
2026-03-112,900.002,900.002,700.002,800.002,800.00112,408
2026-03-102,700.002,900.002,700.002,800.002,800.00287,872
2026-03-093,000.003,000.002,700.002,700.002,700.001,055,599
2026-03-063,000.003,100.002,900.003,000.003,000.00288,220
2026-03-053,000.003,100.002,900.003,000.003,000.00173,868
2026-03-043,000.003,100.002,900.003,000.003,000.00254,296
2026-03-033,000.003,100.002,900.003,000.003,000.00346,337
2026-03-023,000.003,100.003,000.003,000.003,000.00403,046
2026-02-273,100.003,200.003,000.003,100.003,100.00177,945
2026-02-263,100.003,200.003,100.003,100.003,100.00301,713
2026-02-253,100.003,200.003,000.003,100.003,100.00268,107
2026-02-243,100.003,200.003,100.003,100.003,100.00370,452
2026-02-233,100.003,100.003,000.003,100.003,100.00111,255
2026-02-133,100.003,100.003,000.003,000.003,000.00314,601
2026-02-123,000.003,100.003,000.003,100.003,100.0052,813
2026-02-113,000.003,100.003,000.003,000.003,000.0026,540
2026-02-103,100.003,100.003,000.003,000.003,000.00448,996
2026-02-093,100.003,100.003,000.003,000.003,000.0049,248
2026-02-063,200.003,200.003,000.003,000.003,000.00217,775
2026-02-053,200.003,200.003,000.003,100.003,100.00236,668
2026-02-043,100.003,200.003,100.003,200.003,200.00200,195
2026-02-033,000.003,200.003,000.003,100.003,100.00141,068
2026-02-023,000.003,200.003,000.003,100.003,100.00310,860
2026-01-303,000.003,200.003,000.003,100.003,100.00408,317
2026-01-293,000.003,100.003,000.003,000.003,000.00183,031
2026-01-283,200.003,200.003,000.003,100.003,100.00793,776
2026-01-273,100.003,200.003,000.003,200.003,200.00119,197
2026-01-263,200.003,200.003,000.003,100.003,100.00298,478
2026-01-233,200.003,200.003,100.003,200.003,200.00220,815
← NewerPage 3 of 5 · 247 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.