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
2025-05-123,100.003,200.003,100.003,100.003,100.0070,402
2025-05-093,100.003,200.003,100.003,100.003,100.00198,302
2025-05-083,200.003,200.003,100.003,100.003,100.0059,159
2025-05-073,100.003,200.003,100.003,100.003,100.00198,992
2025-05-063,100.003,300.003,000.003,100.003,100.00635,732
2025-05-053,100.003,200.003,000.003,100.003,100.00130,046
2025-04-292,900.003,100.002,900.003,100.003,100.00724,492
2025-04-283,000.003,000.002,900.002,900.002,900.00204,791
2025-04-253,000.003,000.002,900.003,000.003,000.00230,125
2025-04-242,900.003,000.002,900.003,000.003,000.00126,300
2025-04-232,900.003,000.002,800.002,900.002,900.00339,369
2025-04-223,000.003,100.002,700.002,900.002,900.00664,492
2025-04-213,000.003,100.003,000.003,000.003,000.00269,660
2025-04-183,000.003,100.003,000.003,000.003,000.0034,433
2025-04-173,000.003,100.002,900.003,000.003,000.00183,784
2025-04-163,100.003,100.003,000.003,000.003,000.00339,700
2025-04-153,100.003,100.003,000.003,100.003,100.00105,451
2025-04-143,100.003,200.003,000.003,100.003,100.00221,937
2025-04-113,200.003,200.003,000.003,100.003,100.00533,961
2025-04-102,900.003,000.002,900.003,000.003,000.00114,416
2025-04-092,800.002,900.002,600.002,800.002,800.00913,211
2025-04-083,100.003,100.002,800.002,800.002,800.001,113,940
2025-04-043,200.003,200.003,000.003,100.003,100.00808,477
2025-04-033,600.003,600.003,300.003,300.003,300.00896,649
2025-04-023,400.003,600.003,400.003,600.003,600.00344,273
2025-04-013,400.003,500.003,300.003,400.003,400.00704,664
2025-03-313,400.003,500.003,400.003,400.003,400.00166,037
2025-03-283,500.003,500.003,300.003,400.003,400.00197,904
2025-03-273,400.003,500.003,400.003,400.003,400.00199,499
2025-03-263,400.003,500.003,400.003,500.003,500.00139,475
2025-03-253,400.003,500.003,300.003,400.003,400.00600,785
2025-03-243,400.003,500.003,400.003,400.003,400.0090,866
2025-03-213,400.003,500.003,400.003,400.003,400.0055,262
2025-03-203,500.003,500.003,400.003,500.003,500.00350,425
2025-03-193,500.003,600.003,400.003,600.003,600.00141,247
2025-03-183,500.003,600.003,500.003,500.003,500.00252,295
2025-03-173,500.003,600.003,400.003,600.003,600.00225,899
2025-03-143,600.003,600.003,400.003,500.003,500.00479,302
2025-03-133,600.003,700.003,500.003,600.003,600.0085,361
2025-03-123,500.003,700.003,500.003,500.003,500.00350,666
2025-03-113,600.003,600.003,500.003,500.003,500.00130,600
2025-03-103,800.003,800.003,400.003,600.003,600.00890,466
2025-03-073,700.003,800.003,700.003,700.003,700.00188,000
2025-03-063,700.003,800.003,700.003,800.003,800.00206,096
2025-03-053,800.003,800.003,700.003,700.003,700.00211,014
2025-03-043,800.003,800.003,600.003,800.003,800.00273,610
2025-03-033,700.003,800.003,700.003,800.003,800.00154,953
2025-02-283,800.003,800.003,700.003,700.003,700.00347,536
2025-02-273,700.003,800.003,700.003,800.003,800.00216,246
2025-02-263,700.003,800.003,700.003,700.003,700.0081,341
2025-02-253,800.003,900.003,600.003,800.003,800.00404,675
2025-02-243,800.003,900.003,700.003,800.003,800.00443,101
2025-02-213,800.004,000.003,800.003,800.003,800.00734,345
2025-02-203,900.004,000.003,800.003,800.003,800.00301,285
2025-02-193,700.004,000.003,600.003,900.003,900.001,452,702
2025-02-183,700.003,800.003,600.003,700.003,700.00366,192
2025-02-173,600.003,800.003,500.003,700.003,700.00400,429
2025-02-143,600.003,700.003,500.003,600.003,600.00344,604
2025-02-133,700.003,800.003,500.003,600.003,600.00283,331
2025-02-123,600.003,800.003,500.003,700.003,700.00616,427
← NewerPage 7 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.