MBG Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,700.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 840,096 |
| 2026-10-15 | 3,200.00 | 3,300.00 | 2,700.00 | 2,700.00 | 2,700.00 | 1,996,271 |
| 2026-10-14 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 661,549 |
| 2026-10-13 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 830,605 |
| 2026-10-12 | 2,400.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | 1,328,349 |
| 2026-10-09 | 2,200.00 | 2,400.00 | 2,200.00 | 2,400.00 | 2,400.00 | 641,438 |
| 2026-10-08 | 2,300.00 | 2,400.00 | 2,200.00 | 2,200.00 | 2,200.00 | 480,128 |
| 2026-10-07 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | 26,981 |
| 2026-10-06 | 2,300.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2,200.00 | 218,299 |
| 2026-10-05 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | 52,646 |
| 2026-10-02 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | 34,658 |
| 2026-10-01 | 2,200.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2,200.00 | 168,433 |
| 2026-09-30 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | 47,490 |
| 2026-09-29 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | 54,936 |
| 2026-09-28 | 2,200.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 73,008 |
| 2026-09-25 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | 88,071 |
| 2026-09-24 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | 198,337 |
| 2026-09-23 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | 54,797 |
| 2026-09-22 | 2,300.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | 49,617 |
| 2026-09-21 | 2,300.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | 314,836 |
| 2026-09-18 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | 76,031 |
| 2026-09-17 | 2,300.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | 93,441 |
| 2026-09-16 | 2,300.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 47,504 |
| 2026-09-15 | 2,300.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | 11,231 |
| 2026-09-14 | 2,300.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 5,564 |
| 2026-09-11 | 2,400.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | 106,421 |
| 2026-09-10 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | 9,207 |
| 2026-09-09 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | 71,701 |
| 2026-09-08 | 2,300.00 | 2,400.00 | 2,200.00 | 2,200.00 | 2,200.00 | 67,496 |
| 2026-09-07 | 2,200.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | 192,481 |
| 2026-09-04 | 2,400.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | 216,656 |
| 2026-09-03 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | 20,722 |
| 2026-08-28 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | 72,955 |
| 2026-08-27 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 56,395 |
| 2026-08-26 | 2,200.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | 26,891 |
| 2026-08-25 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | 32,435 |
| 2026-08-24 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | 124,510 |
| 2026-08-21 | 2,300.00 | 2,400.00 | 2,200.00 | 2,200.00 | 2,200.00 | 253,261 |
| 2026-08-20 | 2,300.00 | 2,400.00 | 2,200.00 | 2,200.00 | 2,200.00 | 126,241 |
| 2026-08-19 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | 55,701 |
| 2026-08-18 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | 350,782 |
| 2026-08-17 | 2,200.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 26,303 |
| 2026-08-14 | 2,200.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 61,730 |
| 2026-08-13 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | 262,160 |
| 2026-08-12 | 2,300.00 | 2,400.00 | 2,200.00 | 2,400.00 | 2,400.00 | 93,754 |
| 2026-08-11 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | 69,279 |
| 2026-08-10 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | 79,444 |
| 2026-08-07 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | 53,141 |
| 2026-08-06 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | 225,027 |
| 2026-08-05 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | 230,025 |
| 2026-08-04 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | 212,220 |
| 2026-08-03 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 108,108 |
| 2026-07-31 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | 39,156 |
| 2026-07-30 | 2,400.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | 289,401 |
| 2026-07-29 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 110,601 |
| 2026-07-28 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 169,128 |
| 2026-07-27 | 2,400.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,400.00 | 50,058 |
| 2026-07-24 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 103,035 |
| 2026-07-23 | 2,400.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | 326,201 |
| 2026-07-22 | 2,400.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | 286,094 |
Page 1 of 3 · 124 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.