Skip to main content
logo
MBG Group JSC (HNX:MBG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,000.00
0.00 (0.00%)
At close: Sep 12, 2025

MBG Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20254,000.004,100.004,000.004,000.004,000.00-393,298
Sep 11, 20254,000.004,000.003,900.004,000.004,000.00-290,200
Sep 10, 20253,900.004,000.003,900.004,000.004,000.002.56%195,196
Sep 9, 20254,100.004,100.003,900.003,900.003,900.00-2.50%445,000
Sep 8, 20254,100.004,100.004,000.004,000.004,000.00-2.44%410,577
Sep 5, 20254,100.004,200.004,000.004,100.004,100.00-600,475
Sep 4, 20254,000.004,200.003,900.004,100.004,100.00-241,172
Sep 3, 20254,000.004,100.003,900.004,100.004,100.002.50%409,865
Aug 29, 20254,100.004,200.004,000.004,000.004,000.00-2.44%410,307
Aug 28, 20254,100.004,200.004,000.004,100.004,100.00-519,751
Aug 27, 20254,200.004,200.004,100.004,100.004,100.00-225,850
Aug 26, 20254,000.004,100.004,000.004,100.004,100.002.50%308,389
Aug 25, 20254,000.004,100.003,900.004,000.004,000.00-310,392
Aug 22, 20254,300.004,300.003,900.004,000.004,000.00-6.98%908,188
Aug 21, 20254,500.004,500.004,300.004,300.004,300.00-4.44%579,028
Aug 20, 20254,400.004,600.004,300.004,500.004,500.002.27%1,024,474
Aug 19, 20254,500.004,500.004,400.004,400.004,400.00-429,916
Aug 18, 20254,300.004,500.004,300.004,400.004,400.002.33%639,712
Aug 15, 20254,500.004,600.004,300.004,300.004,300.00-4.44%677,500
Aug 14, 20254,600.004,700.004,500.004,500.004,500.00-2.17%3,751,086
Aug 13, 20254,300.004,600.004,200.004,600.004,600.006.98%5,227,613
Aug 12, 20254,200.004,300.004,100.004,300.004,300.002.38%747,528
Aug 11, 20254,000.004,300.003,900.004,200.004,200.002.44%1,197,804
Aug 8, 20254,100.004,200.004,000.004,100.004,100.00-1,074,481
Aug 7, 20254,200.004,300.004,000.004,100.004,100.00-2.38%787,872
Aug 6, 20254,100.004,200.004,000.004,200.004,200.005.00%918,081
Aug 5, 20254,000.004,200.003,900.004,000.004,000.00-1,484,695
Aug 4, 20254,000.004,100.003,900.004,000.004,000.00-851,874
Aug 1, 20254,000.004,100.003,900.004,000.004,000.00-1,525,873
Jul 31, 20254,000.004,100.003,800.004,000.004,000.00-1,174,154
Jul 30, 20253,800.004,000.003,800.004,000.004,000.005.26%634,181
Jul 29, 20254,000.004,200.003,800.003,800.003,800.00-5.00%1,924,467
Jul 28, 20253,900.004,100.003,900.004,000.004,000.002.56%1,441,503
Jul 25, 20254,000.004,100.003,900.003,900.003,900.00-2.50%877,663
Jul 24, 20253,900.004,100.003,900.004,000.004,000.002.56%913,865
Jul 23, 20254,000.004,000.003,900.003,900.003,900.00-567,115
Jul 22, 20253,900.004,000.003,800.003,900.003,900.00-934,317
Jul 21, 20253,900.004,100.003,800.003,900.003,900.00-1,112,062
Jul 18, 20254,000.004,100.003,800.003,900.003,900.00-2.50%1,075,884
Jul 17, 20254,100.004,300.003,800.004,000.004,000.00-2,104,441
Jul 16, 20253,800.004,000.003,800.004,000.004,000.008.11%2,421,807
Jul 15, 20253,400.003,700.003,400.003,700.003,700.008.82%1,885,295
Jul 14, 20253,300.003,500.003,300.003,400.003,400.00-515,264
Jul 11, 20253,400.003,500.003,300.003,400.003,400.00-596,426
Jul 10, 20253,400.003,500.003,400.003,400.003,400.00-301,523
Jul 9, 20253,300.003,500.003,300.003,400.003,400.003.03%816,212
Jul 8, 20253,300.003,400.003,300.003,300.003,300.00-411,355
Jul 7, 20253,300.003,400.003,200.003,300.003,300.00-389,697
Jul 4, 20253,200.003,400.003,200.003,300.003,300.003.13%305,284
Jul 3, 20253,300.003,400.003,200.003,200.003,200.00-728,048