Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MBG.VN stock page

MBG Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-233,200.003,200.003,100.003,200.003,200.00220,815
2026-01-223,100.003,200.003,100.003,200.003,200.00395,214
2026-01-213,200.003,200.003,000.003,100.003,100.00200,214
2026-01-203,200.003,300.003,100.003,100.003,100.00376,598
2026-01-193,200.003,300.003,100.003,200.003,200.00123,524
2026-01-163,200.003,300.003,100.003,200.003,200.00267,785
2026-01-153,300.003,300.003,100.003,100.003,100.00182,081
2026-01-143,000.003,400.002,900.003,300.003,300.001,251,192
2026-01-133,100.003,100.003,000.003,100.003,100.00159,600
2026-01-123,000.003,100.002,900.003,100.003,100.00292,019
2026-01-093,000.003,100.002,900.003,000.003,000.00360,518
2026-01-083,000.003,100.003,000.003,000.003,000.00117,534
2026-01-073,100.003,100.003,000.003,000.003,000.00235,148
2026-01-063,100.003,100.002,900.003,100.003,100.00355,389
2026-01-053,100.003,200.003,000.003,100.003,100.00170,225
2025-12-313,200.003,200.003,100.003,100.003,100.00270,750
2025-12-303,100.003,200.003,000.003,200.003,200.00149,348
2025-12-293,200.003,200.003,100.003,200.003,200.0041,066
2025-12-263,200.003,300.003,100.003,100.003,100.00207,913
2025-12-253,200.003,300.003,200.003,200.003,200.00368,158
2025-12-243,300.003,300.003,200.003,200.003,200.00208,972
2025-12-233,300.003,300.003,200.003,200.003,200.00287,258
2025-12-223,300.003,300.003,100.003,200.003,200.00435,572
2025-12-193,300.003,400.003,200.003,200.003,200.00279,657
2025-12-183,300.003,400.003,300.003,300.003,300.00251,810
2025-12-173,400.003,400.003,300.003,300.003,300.0063,340
2025-12-163,400.003,400.003,200.003,400.003,400.00117,881
2025-12-153,300.003,400.003,300.003,300.003,300.00170,623
2025-12-123,500.003,500.003,300.003,300.003,300.00252,129
2025-12-113,400.003,500.003,400.003,400.003,400.0066,560
2025-12-103,400.003,500.003,400.003,500.003,500.00135,661
2025-12-093,400.003,500.003,300.003,400.003,400.00254,430
2025-12-083,500.003,500.003,400.003,500.003,500.00374,080
2025-12-053,400.003,500.003,400.003,500.003,500.00100,068
2025-12-043,500.003,500.003,400.003,400.003,400.00317,140
2025-12-033,500.003,500.003,400.003,500.003,500.0031,231
2025-12-023,500.003,500.003,400.003,400.003,400.00127,694
2025-12-013,500.003,500.003,400.003,500.003,500.00208,022
2025-11-283,400.003,500.003,300.003,400.003,400.0036,080
2025-11-273,300.003,500.003,300.003,400.003,400.0058,025
2025-11-263,500.003,500.003,300.003,400.003,400.0045,575
2025-11-253,500.003,500.003,400.003,400.003,400.00177,659
2025-11-243,400.003,500.003,300.003,400.003,400.0036,973
2025-11-213,400.003,500.003,300.003,500.003,500.00263,405
2025-11-203,400.003,500.003,400.003,500.003,500.00138,860
2025-11-193,400.003,500.003,400.003,400.003,400.0081,784
2025-11-183,500.003,500.003,300.003,400.003,400.00202,038
2025-11-173,400.003,500.003,400.003,400.003,400.00101,113
2025-11-143,400.003,500.003,300.003,400.003,400.00105,549
2025-11-133,500.003,500.003,400.003,500.003,500.00129,006
2025-11-123,400.003,500.003,400.003,500.003,500.00301,842
2025-11-113,300.003,400.003,300.003,300.003,300.0042,833
2025-11-103,400.003,400.003,200.003,400.003,400.00280,182
2025-11-073,400.003,400.003,300.003,400.003,400.00100,236
2025-11-063,400.003,400.003,300.003,400.003,400.00116,737
2025-11-053,500.003,500.003,400.003,400.003,400.00170,248
2025-11-043,300.003,500.003,300.003,400.003,400.00402,880
2025-11-033,600.003,700.003,300.003,300.003,300.00829,160
2025-10-313,600.003,700.003,600.003,600.003,600.0059,975
2025-10-303,400.003,700.003,400.003,600.003,600.00203,595
← NewerPage 4 of 21 · 1,249 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.