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
2025-10-293,600.003,600.003,500.003,600.003,600.0067,122
2025-10-283,500.003,600.003,400.003,500.003,500.00216,562
2025-10-273,400.003,500.003,400.003,400.003,400.00249,267
2025-10-243,500.003,500.003,300.003,400.003,400.00111,520
2025-10-233,500.003,600.003,400.003,400.003,400.0090,022
2025-10-223,600.003,700.003,300.003,500.003,500.001,424,009
2025-10-213,600.003,700.003,500.003,600.003,600.00296,393
2025-10-203,900.003,900.003,600.003,600.003,600.00232,209
2025-10-173,800.003,900.003,700.003,900.003,900.00425,433
2025-10-163,900.003,900.003,800.003,900.003,900.00206,561
2025-10-153,900.004,000.003,800.003,800.003,800.00346,266
2025-10-143,800.004,000.003,800.003,900.003,900.00553,323
2025-10-133,800.003,800.003,700.003,800.003,800.00462,793
2025-10-104,000.004,000.003,800.003,800.003,800.00224,440
2025-10-093,900.004,100.003,900.004,000.004,000.00477,230
2025-10-083,600.003,900.003,600.003,900.003,900.00809,368
2025-10-073,700.003,700.003,500.003,600.003,600.00334,739
2025-10-063,400.003,700.003,400.003,700.003,700.00181,054
2025-10-033,600.003,700.003,500.003,500.003,500.00124,494
2025-10-023,600.003,700.003,600.003,600.003,600.00178,220
2025-10-013,600.003,700.003,500.003,600.003,600.00294,648
2025-09-303,700.003,700.003,500.003,600.003,600.00625,866
2025-09-293,800.003,900.003,700.003,700.003,700.00237,692
2025-09-263,900.003,900.003,700.003,800.003,800.00483,638
2025-09-253,900.003,900.003,800.003,900.003,900.0085,265
2025-09-243,800.003,900.003,800.003,800.003,800.0051,340
2025-09-233,800.003,900.003,800.003,800.003,800.0055,163
2025-09-224,000.004,000.003,800.003,900.003,900.00260,060
2025-09-194,000.004,000.003,900.003,900.003,900.00202,374
2025-09-184,100.004,100.003,900.004,000.004,000.0050,589
2025-09-174,000.004,100.003,900.004,000.004,000.00214,752
2025-09-164,000.004,100.004,000.004,000.004,000.00276,893
2025-09-154,100.004,100.003,900.004,000.004,000.00233,500
2025-09-124,000.004,100.004,000.004,000.004,000.00393,298
2025-09-114,000.004,000.003,900.004,000.004,000.00290,200
2025-09-103,900.004,000.003,900.004,000.004,000.00195,196
2025-09-094,100.004,100.003,900.003,900.003,900.00445,000
2025-09-084,100.004,100.004,000.004,000.004,000.00410,577
2025-09-054,100.004,200.004,000.004,100.004,100.00600,475
2025-09-044,000.004,200.003,900.004,100.004,100.00241,172
2025-09-034,000.004,100.003,900.004,100.004,100.00409,865
2025-08-294,100.004,200.004,000.004,000.004,000.00410,307
2025-08-284,100.004,200.004,000.004,100.004,100.00519,751
2025-08-274,200.004,200.004,100.004,100.004,100.00225,850
2025-08-264,000.004,100.004,000.004,100.004,100.00308,389
2025-08-254,000.004,100.003,900.004,000.004,000.00310,392
2025-08-224,300.004,300.003,900.004,000.004,000.00908,188
2025-08-214,500.004,500.004,300.004,300.004,300.00579,028
2025-08-204,400.004,600.004,300.004,500.004,500.001,024,474
2025-08-194,500.004,500.004,400.004,400.004,400.00429,916
2025-08-184,300.004,500.004,300.004,400.004,400.00639,712
2025-08-154,500.004,600.004,300.004,300.004,300.00677,500
2025-08-144,600.004,700.004,500.004,500.004,500.003,751,086
2025-08-134,300.004,600.004,200.004,600.004,600.005,227,613
2025-08-124,200.004,300.004,100.004,300.004,300.00747,528
2025-08-114,000.004,300.003,900.004,200.004,200.001,197,804
2025-08-084,100.004,200.004,000.004,100.004,100.001,074,481
2025-08-074,200.004,300.004,000.004,100.004,100.00787,872
2025-08-064,100.004,200.004,000.004,200.004,200.00918,081
2025-08-054,000.004,200.003,900.004,000.004,000.001,484,695
← NewerPage 5 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.