MBG Group JSC (HNX:MBG)
Vietnam · Delayed Price · Currency is VND 2,800.00
+200.00 (7.69%)
At close: Oct 13, 2026
MBG Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 7.69% | 830,605 |
| Oct 12, 2026 | 2,400.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | 8.33% | 1,328,349 |
| Oct 9, 2026 | 2,200.00 | 2,400.00 | 2,200.00 | 2,400.00 | 2,400.00 | 9.09% | 641,438 |
| Oct 8, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 480,128 |
| Oct 7, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 26,981 |
| Oct 6, 2026 | 2,300.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2,200.00 | - | 218,299 |
| Oct 5, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 52,646 |
| Oct 2, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 34,658 |
| Oct 1, 2026 | 2,200.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2,200.00 | - | 168,433 |
| Sep 30, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 47,490 |
| Sep 29, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.35% | 54,936 |
| Sep 28, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 4.55% | 73,008 |
| Sep 25, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 88,071 |
| Sep 24, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 198,337 |
| Sep 23, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 54,797 |
| Sep 22, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 49,617 |
| Sep 21, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 314,836 |
| Sep 18, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 76,031 |
| Sep 17, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.35% | 93,441 |
| Sep 16, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 4.55% | 47,504 |
| Sep 15, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.35% | 11,231 |
| Sep 14, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 5,564 |
| Sep 11, 2026 | 2,400.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 106,421 |
| Sep 10, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 9,207 |
| Sep 9, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | 4.55% | 71,701 |
| Sep 8, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.35% | 67,496 |
| Sep 7, 2026 | 2,200.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 192,481 |
| Sep 4, 2026 | 2,400.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 216,656 |
| Sep 3, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 20,722 |
| Aug 28, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 72,955 |
| Aug 27, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 56,395 |
| Aug 26, 2026 | 2,200.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 26,891 |
| Aug 25, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 32,435 |
| Aug 24, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | 4.55% | 124,510 |
| Aug 21, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 253,261 |
| Aug 20, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.35% | 126,241 |
| Aug 19, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 55,701 |
| Aug 18, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 350,782 |
| Aug 17, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 26,303 |
| Aug 14, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 61,730 |
| Aug 13, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | -4.17% | 262,160 |
| Aug 12, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,400.00 | 2,400.00 | 4.35% | 93,754 |
| Aug 11, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 69,279 |
| Aug 10, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 79,444 |
| Aug 7, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 53,141 |
| Aug 6, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 225,027 |
| Aug 5, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 230,025 |
| Aug 4, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 212,220 |
| Aug 3, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 108,108 |
| Jul 31, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 39,156 |