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
2025-02-113,500.003,700.003,500.003,600.003,600.00576,943
2025-02-103,700.003,800.003,500.003,500.003,500.00822,513
2025-02-073,700.003,900.003,600.003,700.003,700.00842,642
2025-02-063,500.003,700.003,400.003,700.003,700.002,026,371
2025-02-053,400.003,500.003,300.003,400.003,400.00512,832
2025-02-043,300.003,400.003,300.003,400.003,400.00378,962
2025-02-033,200.003,300.003,200.003,300.003,300.00301,794
2025-01-243,200.003,300.003,200.003,200.003,200.00303,836
2025-01-233,200.003,300.003,100.003,200.003,200.00357,929
2025-01-223,200.003,200.003,100.003,100.003,100.0029,476
2025-01-213,200.003,200.003,100.003,100.003,100.00233,982
2025-01-203,300.003,300.003,200.003,200.003,200.00180,715
2025-01-173,200.003,300.003,100.003,300.003,300.00133,782
2025-01-163,300.003,300.003,200.003,200.003,200.0029,313
2025-01-153,300.003,300.003,100.003,200.003,200.00266,241
2025-01-143,200.003,300.003,200.003,200.003,200.00237,036
2025-01-133,300.003,300.003,200.003,200.003,200.00112,900
2025-01-103,400.003,400.003,200.003,300.003,300.00308,902
2025-01-093,300.003,500.003,200.003,400.003,400.00770,925
2025-01-083,200.003,300.003,200.003,200.003,200.00119,413
2025-01-073,400.003,400.003,200.003,300.003,300.00119,747
2025-01-063,300.003,400.003,200.003,300.003,300.00228,687
2025-01-033,300.003,400.003,200.003,300.003,300.00235,292
2025-01-023,400.003,400.003,300.003,400.003,400.00116,651
2024-12-313,300.003,400.003,200.003,300.003,300.00293,505
2024-12-303,300.003,300.003,200.003,200.003,200.00101,376
2024-12-273,400.003,400.003,200.003,200.003,200.00321,201
2024-12-263,500.003,500.003,300.003,400.003,400.00646,340
2024-12-253,400.003,600.003,400.003,500.003,500.00873,129
2024-12-243,100.003,400.003,100.003,400.003,400.001,337,302
2024-12-233,200.003,200.003,100.003,100.003,100.00142,751
2024-12-203,100.003,200.003,000.003,000.003,000.00200,253
2024-12-193,100.003,200.003,000.003,100.003,100.00274,523
2024-12-183,200.003,200.003,100.003,100.003,100.00180,709
2024-12-173,100.003,200.003,100.003,200.003,200.0086,656
2024-12-163,200.003,200.003,100.003,200.003,200.00131,783
2024-12-133,200.003,200.003,100.003,100.003,100.0017,196
2024-12-123,300.003,300.003,100.003,200.003,200.00333,630
2024-12-113,300.003,400.003,200.003,300.003,300.00314,253
2024-12-103,000.003,300.003,000.003,300.003,300.001,166,741
2024-12-093,100.003,100.003,000.003,000.003,000.0043,630
2024-12-063,000.003,100.003,000.003,000.003,000.0087,052
2024-12-053,100.003,100.003,000.003,000.003,000.00335,256
2024-12-043,100.003,100.003,000.003,000.003,000.0071,800
2024-12-033,000.003,100.003,000.003,100.003,100.0079,476
2024-12-023,100.003,200.003,000.003,000.003,000.00430,226
2024-11-293,100.003,100.003,000.003,100.003,100.0032,083
2024-11-283,100.003,100.003,000.003,100.003,100.00141,691
2024-11-273,100.003,100.003,000.003,000.003,000.0045,110
2024-11-263,000.003,100.003,000.003,100.003,100.00195,410
2024-11-253,000.003,100.003,000.003,000.003,000.0058,677
2024-11-223,100.003,100.003,000.003,000.003,000.00104,570
2024-11-213,100.003,100.003,000.003,000.003,000.0023,810
2024-11-202,900.003,100.002,900.003,100.003,100.00335,802
2024-11-193,000.003,100.002,900.002,900.002,900.00163,103
2024-11-183,100.003,100.003,000.003,000.003,000.0081,934
2024-11-153,100.003,100.003,000.003,100.003,100.00462,973
2024-11-143,100.003,200.003,100.003,100.003,100.00218,407
2024-11-133,200.003,200.003,100.003,200.003,200.00293,776
2024-11-123,100.003,200.003,100.003,100.003,100.00156,394
← NewerPage 8 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.