MBG Group JSC (HNX:MBG)
Vietnam · Delayed Price · Currency is VND 2,300.00
-100.00 (-4.17%)
At close: Aug 13, 2026
MBG Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 2,400.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | -4.00% | 289,401 |
| Jul 29, 2026 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 4.17% | 110,601 |
| Jul 28, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 169,128 |
| Jul 27, 2026 | 2,400.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | 50,058 |
| Jul 24, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 103,035 |
| Jul 23, 2026 | 2,400.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 326,201 |
| Jul 22, 2026 | 2,400.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 286,094 |
| Jul 21, 2026 | 2,500.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,400.00 | -4.00% | 178,859 |
| Jul 20, 2026 | 2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | -3.85% | 422,400 |
| Jul 17, 2026 | 2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 118,502 |
| Jul 16, 2026 | 2,600.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 4.00% | 274,322 |
| Jul 15, 2026 | 2,600.00 | 2,700.00 | 2,500.00 | 2,500.00 | 2,500.00 | -3.85% | 319,997 |
| Jul 14, 2026 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | -3.70% | 69,988 |
| Jul 13, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 3.85% | 876,890 |
| Jul 10, 2026 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | -3.70% | 156,626 |
| Jul 9, 2026 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 104,051 |
| Jul 8, 2026 | 2,700.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | - | 295,578 |
| Jul 7, 2026 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 560,309 |
| Jul 6, 2026 | 2,800.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.57% | 305,923 |
| Jul 3, 2026 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | - | 515,057 |
| Jul 2, 2026 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | - | 433,256 |
| Jul 1, 2026 | 3,000.00 | 3,000.00 | 2,800.00 | 2,800.00 | 2,800.00 | -6.67% | 930,879 |
| Jun 30, 2026 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.45% | 1,386,657 |
| Jun 29, 2026 | 2,700.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 7.41% | 1,293,154 |
| Jun 26, 2026 | 2,600.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 3.85% | 750,888 |
| Jun 25, 2026 | 2,700.00 | 2,800.00 | 2,600.00 | 2,600.00 | 2,600.00 | -3.70% | 141,221 |
| Jun 24, 2026 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 3.85% | 375,329 |
| Jun 23, 2026 | 2,600.00 | 2,800.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 318,907 |
| Jun 22, 2026 | 2,700.00 | 2,800.00 | 2,600.00 | 2,600.00 | 2,600.00 | -3.70% | 255,856 |
| Jun 19, 2026 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 265,647 |
| Jun 18, 2026 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.57% | 277,449 |
| Jun 17, 2026 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | - | 21,623 |
| Jun 16, 2026 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 3.70% | 30,505 |
| Jun 15, 2026 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.57% | 33,375 |
| Jun 12, 2026 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 3.70% | 130,835 |
| Jun 11, 2026 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 200,996 |
| Jun 10, 2026 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.57% | 221,482 |
| Jun 9, 2026 | 2,700.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 3.70% | 126,673 |
| Jun 8, 2026 | 2,700.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | - | 485,374 |
| Jun 5, 2026 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 110,425 |