MBG Group JSC (HNX:MBG)
Vietnam · Delayed Price · Currency is VND 2,200.00
0.00 (0.00%)
At close: Sep 23, 2026
MBG Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |