Skip to main content
logo
MBG Group JSC (HNX:MBG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,900.00
+200.00 (7.41%)
At close: Jun 29, 2026

MBG Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20262,700.002,900.002,700.002,900.002,900.007.41%1,293,154
Jun 26, 20262,600.002,800.002,600.002,700.002,700.003.85%750,888
Jun 25, 20262,700.002,800.002,600.002,600.002,600.00-3.70%141,221
Jun 24, 20262,700.002,800.002,700.002,700.002,700.003.85%375,329
Jun 23, 20262,600.002,800.002,600.002,600.002,600.00-318,907
Jun 22, 20262,700.002,800.002,600.002,600.002,600.00-3.70%255,856
Jun 19, 20262,700.002,800.002,700.002,700.002,700.00-265,647
Jun 18, 20262,800.002,800.002,700.002,700.002,700.00-3.57%277,449
Jun 17, 20262,700.002,800.002,700.002,800.002,800.00-21,623
Jun 16, 20262,800.002,800.002,700.002,800.002,800.003.70%30,505
Jun 15, 20262,800.002,800.002,700.002,700.002,700.00-3.57%33,375
Jun 12, 20262,700.002,800.002,700.002,800.002,800.003.70%130,835
Jun 11, 20262,700.002,800.002,700.002,700.002,700.00-200,996
Jun 10, 20262,700.002,800.002,700.002,700.002,700.00-3.57%221,482
Jun 9, 20262,700.002,800.002,600.002,800.002,800.003.70%126,673
Jun 8, 20262,700.002,800.002,600.002,700.002,700.00-485,374
Jun 5, 20262,700.002,800.002,700.002,700.002,700.00-110,425
Jun 4, 20262,800.002,800.002,700.002,700.002,700.00-42,789
Jun 3, 20262,700.002,800.002,700.002,700.002,700.00-3.57%33,950
Jun 2, 20262,800.002,800.002,700.002,800.002,800.00-91,845
Jun 1, 20262,800.002,800.002,700.002,800.002,800.00-83,470
May 29, 20262,800.002,800.002,700.002,800.002,800.003.70%273,209
May 28, 20262,800.002,800.002,700.002,700.002,700.00-3.57%68,364
May 27, 20262,700.002,900.002,700.002,800.002,800.00-423,812
May 26, 20262,700.002,800.002,700.002,800.002,800.003.70%34,964
May 25, 20262,700.002,800.002,700.002,700.002,700.00-285,674
May 22, 20262,700.002,800.002,700.002,700.002,700.00-408,631
May 21, 20262,800.002,800.002,700.002,700.002,700.00-3.57%473,543
May 20, 20262,800.002,900.002,700.002,800.002,800.00-284,889
May 19, 20262,800.002,900.002,800.002,800.002,800.00-127,356
May 18, 20262,800.002,900.002,700.002,800.002,800.00-202,808
May 15, 20262,800.002,900.002,800.002,800.002,800.00-59,409
May 14, 20262,900.002,900.002,800.002,800.002,800.00-3.45%45,614
May 13, 20262,800.002,900.002,800.002,900.002,900.003.57%148,775
May 12, 20262,700.002,800.002,700.002,800.002,800.003.70%167,710
May 11, 20262,900.002,900.002,700.002,700.002,700.00-3.57%41,190
May 8, 20262,800.002,800.002,700.002,800.002,800.00-75,196
May 7, 20262,800.002,900.002,700.002,800.002,800.00-54,119
May 6, 20262,800.002,900.002,800.002,800.002,800.00-37,700
May 5, 20262,800.002,900.002,700.002,800.002,800.00-22,583
May 4, 20262,900.002,900.002,700.002,800.002,800.00-6.67%338,456
Apr 29, 20263,000.003,000.002,900.003,000.003,000.00-316,103
Apr 28, 20262,900.003,000.002,800.003,000.003,000.003.45%552,955
Apr 24, 20262,800.002,900.002,700.002,900.002,900.003.57%299,343
Apr 23, 20262,800.002,900.002,700.002,800.002,800.00-547,793
Apr 22, 20262,800.002,900.002,700.002,800.002,800.00-190,709
Apr 21, 20262,800.002,900.002,800.002,800.002,800.003.70%332,842
Apr 20, 20262,700.002,800.002,700.002,700.002,700.00-45,761
Apr 17, 20262,700.002,800.002,700.002,700.002,700.00-104,620
Apr 16, 20262,700.002,800.002,700.002,700.002,700.00-59,434