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
2025-08-044,000.004,100.003,900.004,000.004,000.00851,874
2025-08-014,000.004,100.003,900.004,000.004,000.001,525,873
2025-07-314,000.004,100.003,800.004,000.004,000.001,174,154
2025-07-303,800.004,000.003,800.004,000.004,000.00634,181
2025-07-294,000.004,200.003,800.003,800.003,800.001,924,467
2025-07-283,900.004,100.003,900.004,000.004,000.001,441,503
2025-07-254,000.004,100.003,900.003,900.003,900.00877,663
2025-07-243,900.004,100.003,900.004,000.004,000.00913,865
2025-07-234,000.004,000.003,900.003,900.003,900.00567,115
2025-07-223,900.004,000.003,800.003,900.003,900.00934,317
2025-07-213,900.004,100.003,800.003,900.003,900.001,112,062
2025-07-184,000.004,100.003,800.003,900.003,900.001,075,884
2025-07-174,100.004,300.003,800.004,000.004,000.002,104,441
2025-07-163,800.004,000.003,800.004,000.004,000.002,421,807
2025-07-153,400.003,700.003,400.003,700.003,700.001,885,295
2025-07-143,300.003,500.003,300.003,400.003,400.00515,264
2025-07-113,400.003,500.003,300.003,400.003,400.00596,426
2025-07-103,400.003,500.003,400.003,400.003,400.00301,523
2025-07-093,300.003,500.003,300.003,400.003,400.00816,212
2025-07-083,300.003,400.003,300.003,300.003,300.00411,355
2025-07-073,300.003,400.003,200.003,300.003,300.00389,697
2025-07-043,200.003,400.003,200.003,300.003,300.00305,284
2025-07-033,300.003,400.003,200.003,200.003,200.00728,048
2025-07-023,300.003,300.003,200.003,200.003,200.00348,755
2025-07-013,100.003,300.003,100.003,200.003,200.00488,127
2025-06-303,200.003,200.003,100.003,100.003,100.00209,408
2025-06-273,200.003,200.003,100.003,200.003,200.00110,452
2025-06-263,200.003,200.003,100.003,100.003,100.0022,658
2025-06-253,200.003,200.003,100.003,200.003,200.00435,270
2025-06-243,100.003,200.003,100.003,100.003,100.0079,800
2025-06-233,100.003,200.003,100.003,100.003,100.00180,060
2025-06-203,100.003,200.003,100.003,100.003,100.0072,617
2025-06-193,100.003,200.003,100.003,100.003,100.0074,303
2025-06-183,100.003,200.003,100.003,200.003,200.0097,357
2025-06-173,200.003,200.003,100.003,100.003,100.00173,118
2025-06-163,200.003,200.003,100.003,200.003,200.00127,683
2025-06-133,200.003,200.003,100.003,200.003,200.00596,869
2025-06-123,200.003,300.003,100.003,200.003,200.00240,814
2025-06-113,200.003,200.003,100.003,200.003,200.00169,442
2025-06-103,200.003,300.003,200.003,200.003,200.00189,436
2025-06-093,200.003,200.003,100.003,200.003,200.00270,617
2025-06-063,300.003,300.003,200.003,200.003,200.00206,358
2025-06-053,200.003,300.003,200.003,300.003,300.00466,687
2025-06-043,300.003,300.003,200.003,200.003,200.00220,354
2025-06-033,300.003,300.003,200.003,200.003,200.00268,013
2025-06-023,100.003,300.003,100.003,300.003,300.00243,270
2025-05-303,300.003,300.003,100.003,100.003,100.00281,099
2025-05-293,300.003,400.003,200.003,300.003,300.00170,107
2025-05-283,200.003,300.003,200.003,200.003,200.00371,151
2025-05-273,100.003,200.003,100.003,200.003,200.00450,352
2025-05-263,200.003,200.003,100.003,100.003,100.00314,906
2025-05-233,100.003,200.003,100.003,100.003,100.00220,641
2025-05-223,200.003,200.003,100.003,200.003,200.00188,982
2025-05-213,200.003,300.003,100.003,200.003,200.00634,901
2025-05-203,200.003,400.003,100.003,300.003,300.00826,593
2025-05-193,200.003,300.003,200.003,200.003,200.00156,004
2025-05-163,300.003,400.003,200.003,200.003,200.00798,687
2025-05-153,200.003,300.003,200.003,200.003,200.00163,237
2025-05-143,200.003,300.003,100.003,200.003,200.00311,889
2025-05-133,100.003,300.003,100.003,200.003,200.00418,680
← NewerPage 6 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.