MBG Group JSC (HNX:MBG)
Vietnam · Delayed Price · Currency is VND 2,800.00
-100.00 (-3.45%)
At close: Mar 17, 2026
MBG Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 47,850 |
| Mar 16, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 3.57% | 85,609 |
| Mar 13, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 115,193 |
| Mar 12, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 132,204 |
| Mar 11, 2026 | 2,900.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | - | 112,408 |
| Mar 10, 2026 | 2,700.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 3.70% | 287,872 |
| Mar 9, 2026 | 3,000.00 | 3,000.00 | 2,700.00 | 2,700.00 | 2,700.00 | -10.00% | 1,055,599 |
| Mar 6, 2026 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 288,220 |
| Mar 5, 2026 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 173,868 |
| Mar 4, 2026 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 254,296 |
| Mar 3, 2026 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 346,337 |
| Mar 2, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.23% | 403,046 |
| Feb 27, 2026 | 3,100.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 177,945 |
| Feb 26, 2026 | 3,100.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 301,713 |
| Feb 25, 2026 | 3,200.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 268,107 |
| Feb 24, 2026 | 3,100.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 370,452 |
| Feb 23, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 3.33% | 111,255 |
| Feb 13, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.23% | 314,601 |
| Feb 12, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 3.33% | 52,813 |
| Feb 11, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 26,540 |
| Feb 10, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 448,996 |
| Feb 9, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 49,248 |
| Feb 6, 2026 | 3,200.00 | 3,200.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.23% | 217,775 |
| Feb 5, 2026 | 3,200.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | -3.13% | 236,668 |
| Feb 4, 2026 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 3.23% | 200,195 |
| Feb 3, 2026 | 3,000.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 141,068 |
| Feb 2, 2026 | 3,000.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 310,860 |
| Jan 30, 2026 | 3,000.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | 3.33% | 408,317 |
| Jan 29, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.23% | 183,031 |
| Jan 28, 2026 | 3,200.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | -3.13% | 793,776 |
| Jan 27, 2026 | 3,100.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 3.23% | 119,197 |
| Jan 26, 2026 | 3,200.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | -3.13% | 298,478 |
| Jan 23, 2026 | 3,200.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | - | 220,815 |
| Jan 22, 2026 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 3.23% | 395,214 |
| Jan 21, 2026 | 3,200.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 200,214 |
| Jan 20, 2026 | 3,200.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | -3.13% | 376,598 |
| Jan 19, 2026 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | - | 123,524 |
| Jan 16, 2026 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 3.23% | 267,785 |
| Jan 15, 2026 | 3,300.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | -6.06% | 182,081 |
| Jan 14, 2026 | 3,000.00 | 3,400.00 | 2,900.00 | 3,300.00 | 3,300.00 | 6.45% | 1,251,192 |
| Jan 13, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 159,600 |
| Jan 12, 2026 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 3.33% | 292,019 |
| Jan 9, 2026 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 360,518 |
| Jan 8, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 117,534 |
| Jan 7, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.23% | 235,148 |
| Jan 6, 2026 | 3,100.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | - | 355,389 |
| Jan 5, 2026 | 3,100.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 170,225 |
| Dec 31, 2025 | 3,200.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | -3.13% | 270,750 |
| Dec 30, 2025 | 3,100.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | - | 149,348 |
| Dec 29, 2025 | 3,200.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 3.23% | 41,066 |