Skip to main content
logo
MBG Group JSC (HNX:MBG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,400.00
-100.00 (-2.86%)
At close: Dec 4, 2025

MBG Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20253,500.003,500.003,400.003,500.003,500.002.94%31,231
Dec 2, 20253,500.003,500.003,400.003,400.003,400.00-2.86%127,694
Dec 1, 20253,500.003,500.003,400.003,500.003,500.002.94%208,022
Nov 28, 20253,400.003,500.003,300.003,400.003,400.00-36,080
Nov 27, 20253,400.003,500.003,300.003,400.003,400.00-58,025
Nov 26, 20253,500.003,500.003,300.003,400.003,400.00-45,575
Nov 25, 20253,500.003,500.003,400.003,400.003,400.00-177,659
Nov 24, 20253,400.003,500.003,300.003,400.003,400.00-2.86%36,973
Nov 21, 20253,400.003,500.003,300.003,500.003,500.00-263,405
Nov 20, 20253,400.003,500.003,400.003,500.003,500.002.94%138,860
Nov 19, 20253,400.003,500.003,400.003,400.003,400.00-81,784
Nov 18, 20253,500.003,500.003,300.003,400.003,400.00-202,038
Nov 17, 20253,400.003,500.003,400.003,400.003,400.00-101,113
Nov 14, 20253,400.003,500.003,300.003,400.003,400.00-2.86%105,549
Nov 13, 20253,500.003,500.003,400.003,500.003,500.00-129,006
Nov 12, 20253,400.003,500.003,400.003,500.003,500.006.06%301,842
Nov 11, 20253,300.003,400.003,300.003,300.003,300.00-2.94%42,833
Nov 10, 20253,400.003,400.003,200.003,400.003,400.00-280,182
Nov 7, 20253,400.003,400.003,300.003,400.003,400.00-100,236
Nov 6, 20253,400.003,400.003,300.003,400.003,400.00-116,737
Nov 5, 20253,500.003,500.003,400.003,400.003,400.00-170,248
Nov 4, 20253,300.003,500.003,300.003,400.003,400.003.03%402,880
Nov 3, 20253,600.003,700.003,300.003,300.003,300.00-8.33%829,160
Oct 31, 20253,600.003,700.003,600.003,600.003,600.00-59,975
Oct 30, 20253,400.003,700.003,400.003,600.003,600.00-203,595
Oct 29, 20253,600.003,600.003,500.003,600.003,600.002.86%67,122
Oct 28, 20253,500.003,600.003,400.003,500.003,500.002.94%216,562
Oct 27, 20253,400.003,500.003,400.003,400.003,400.00-249,267
Oct 24, 20253,500.003,500.003,300.003,400.003,400.00-111,520
Oct 23, 20253,500.003,600.003,400.003,400.003,400.00-2.86%90,022
Oct 22, 20253,600.003,700.003,300.003,500.003,500.00-2.78%1,424,009
Oct 21, 20253,600.003,700.003,500.003,600.003,600.00-296,393
Oct 20, 20253,900.003,900.003,600.003,600.003,600.00-7.69%232,209
Oct 17, 20253,800.003,900.003,700.003,900.003,900.00-425,433
Oct 16, 20253,900.003,900.003,800.003,900.003,900.002.63%206,561
Oct 15, 20253,900.004,000.003,800.003,800.003,800.00-2.56%346,266
Oct 14, 20253,800.004,000.003,800.003,900.003,900.002.63%553,323
Oct 13, 20253,800.003,800.003,700.003,800.003,800.00-462,793
Oct 10, 20254,000.004,000.003,800.003,800.003,800.00-5.00%224,440
Oct 9, 20253,900.004,100.003,900.004,000.004,000.002.56%477,230
Oct 8, 20253,600.003,900.003,600.003,900.003,900.008.33%809,368
Oct 7, 20253,700.003,700.003,500.003,600.003,600.00-2.70%334,739
Oct 6, 20253,400.003,700.003,400.003,700.003,700.005.71%181,054
Oct 3, 20253,600.003,700.003,500.003,500.003,500.00-2.78%124,494
Oct 2, 20253,600.003,700.003,600.003,600.003,600.00-178,220
Oct 1, 20253,600.003,700.003,500.003,600.003,600.00-294,648
Sep 30, 20253,700.003,700.003,500.003,600.003,600.00-2.70%625,866
Sep 29, 20253,800.003,900.003,700.003,700.003,700.00-2.63%237,692
Sep 26, 20253,900.003,900.003,700.003,800.003,800.00-2.56%483,638
Sep 25, 20253,900.003,900.003,800.003,900.003,900.002.63%85,265