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
2024-11-113,100.003,200.003,000.003,100.003,100.00232,394
2024-11-083,100.003,200.003,100.003,100.003,100.0077,145
2024-11-073,100.003,200.003,100.003,100.003,100.00168,801
2024-11-063,100.003,200.003,100.003,100.003,100.00145,641
2024-11-053,100.003,200.003,100.003,100.003,100.0093,933
2024-11-043,200.003,200.003,100.003,100.003,100.00301,690
2024-11-013,100.003,200.003,000.003,200.003,200.00361,750
2024-10-313,200.003,200.003,100.003,100.003,100.00239,984
2024-10-303,100.003,200.003,000.003,200.003,200.00408,685
2024-10-293,000.003,200.003,000.003,100.003,100.00347,152
2024-10-283,000.003,100.003,000.003,000.003,000.00212,884
2024-10-253,000.003,100.003,000.003,000.003,000.00445,043
2024-10-243,100.003,200.003,000.003,000.003,000.0072,705
2024-10-233,100.003,100.003,000.003,100.003,100.0093,864
2024-10-223,000.003,100.003,000.003,100.003,100.0092,327
2024-10-213,100.003,100.003,000.003,000.003,000.00133,792
2024-10-183,100.003,200.003,000.003,000.003,000.0088,525
2024-10-173,000.003,200.003,000.003,100.003,100.00704,877
2024-10-163,000.003,000.002,900.003,000.003,000.00129,945
2024-10-153,000.003,100.002,900.003,000.003,000.00301,315
2024-10-143,100.003,100.003,000.003,000.003,000.00254,982
2024-10-113,200.003,200.002,900.003,100.003,100.00779,428
2024-10-103,200.003,300.003,200.003,200.003,200.00418,814
2024-10-093,200.003,300.003,200.003,200.003,200.00148,541
2024-10-083,300.003,300.003,200.003,200.003,200.00427,663
2024-10-073,300.003,300.003,200.003,300.003,300.0079,993
2024-10-043,300.003,300.003,200.003,300.003,300.00375,310
2024-10-033,300.003,400.003,300.003,300.003,300.00229,753
2024-10-023,400.003,400.003,300.003,400.003,400.0082,007
2024-10-013,300.003,500.003,200.003,400.003,400.00680,383
2024-09-303,300.003,400.003,200.003,300.003,300.0096,861
2024-09-273,300.003,400.003,200.003,300.003,300.00170,664
2024-09-263,300.003,400.003,200.003,300.003,300.00387,535
2024-09-253,300.003,400.003,300.003,300.003,300.00308,254
2024-09-243,400.003,400.003,300.003,300.003,300.00210,971
2024-09-233,300.003,400.003,300.003,400.003,400.00228,157
2024-09-203,400.003,500.003,300.003,300.003,300.00137,504
2024-09-193,400.003,500.003,300.003,400.003,400.00216,239
2024-09-183,400.003,500.003,300.003,400.003,400.00450,325
2024-09-173,300.003,400.003,200.003,400.003,400.00349,539
2024-09-163,200.003,300.003,200.003,300.003,300.0082,467
2024-09-133,200.003,400.003,200.003,200.003,200.00237,205
2024-09-123,300.003,300.003,200.003,200.003,200.0084,626
2024-09-113,300.003,300.003,200.003,300.003,300.0095,577
2024-09-103,300.003,400.003,300.003,300.003,300.0071,677
2024-09-093,300.003,400.003,300.003,300.003,300.00119,453
2024-09-063,300.003,400.003,200.003,300.003,300.0072,077
2024-09-053,200.003,400.003,200.003,300.003,300.00294,617
2024-09-043,300.003,400.003,200.003,200.003,200.00228,215
2024-08-303,400.003,500.003,300.003,400.003,400.00173,522
2024-08-293,400.003,500.003,300.003,400.003,400.0085,177
2024-08-283,500.003,500.003,400.003,400.003,400.00172,691
2024-08-273,400.003,500.003,400.003,500.003,500.00301,335
2024-08-263,500.003,500.003,400.003,400.003,400.00136,806
2024-08-233,400.003,500.003,300.003,500.003,500.0070,617
2024-08-223,400.003,500.003,300.003,400.003,400.00143,202
2024-08-213,400.003,500.003,300.003,400.003,400.00207,494
2024-08-203,400.003,500.003,400.003,400.003,400.00302,144
2024-08-193,400.003,500.003,400.003,500.003,500.00134,780
2024-08-163,200.003,400.003,100.003,400.003,400.00362,064
← NewerPage 9 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.