Skip to main content
logo
MBG Group JSC (HNX:MBG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,900.00
+100.00 (3.57%)
At close: Apr 24, 2026

MBG Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20262,700.002,900.002,700.002,700.002,700.00-3.57%95,199
Apr 14, 20262,800.002,800.002,700.002,800.002,800.003.70%82,556
Apr 13, 20262,700.002,800.002,700.002,700.002,700.00-3.57%73,711
Apr 10, 20262,800.002,900.002,700.002,800.002,800.00-156,930
Apr 9, 20262,800.002,900.002,700.002,800.002,800.00-3.45%201,988
Apr 8, 20262,800.002,900.002,800.002,900.002,900.003.57%228,430
Apr 7, 20262,700.002,800.002,700.002,800.002,800.003.70%197,093
Apr 6, 20262,800.002,900.002,700.002,700.002,700.00-3.57%450,911
Apr 3, 20262,900.002,900.002,800.002,800.002,800.00-482,804
Apr 2, 20262,800.002,900.002,800.002,800.002,800.00-118,643
Apr 1, 20262,800.002,900.002,800.002,800.002,800.00-60,879
Mar 31, 20262,800.003,000.002,800.002,800.002,800.00-216,185
Mar 30, 20262,900.002,900.002,800.002,800.002,800.00-3.45%51,650
Mar 27, 20262,800.002,900.002,800.002,900.002,900.003.57%67,604
Mar 26, 20262,800.002,900.002,800.002,800.002,800.00-84,857
Mar 25, 20262,800.002,900.002,700.002,800.002,800.00-288,979
Mar 24, 20262,700.002,800.002,700.002,800.002,800.003.70%28,421
Mar 23, 20262,800.002,800.002,700.002,700.002,700.00-3.57%97,309
Mar 20, 20262,800.002,900.002,800.002,800.002,800.00-150,693
Mar 19, 20262,800.002,900.002,700.002,800.002,800.00-110,376
Mar 18, 20262,800.002,900.002,700.002,800.002,800.00-288,183
Mar 17, 20262,900.002,900.002,800.002,800.002,800.00-3.45%47,850
Mar 16, 20262,800.002,900.002,800.002,900.002,900.003.57%85,609
Mar 13, 20262,800.002,900.002,800.002,800.002,800.00-115,193
Mar 12, 20262,900.002,900.002,800.002,800.002,800.00-132,204
Mar 11, 20262,900.002,900.002,700.002,800.002,800.00-112,408
Mar 10, 20262,700.002,900.002,700.002,800.002,800.003.70%287,872
Mar 9, 20263,000.003,000.002,700.002,700.002,700.00-10.00%1,055,599
Mar 6, 20263,000.003,100.002,900.003,000.003,000.00-288,220
Mar 5, 20263,000.003,100.002,900.003,000.003,000.00-173,868
Mar 4, 20263,000.003,100.002,900.003,000.003,000.00-254,296
Mar 3, 20263,000.003,100.002,900.003,000.003,000.00-346,337
Mar 2, 20263,000.003,100.003,000.003,000.003,000.00-3.23%403,046
Feb 27, 20263,100.003,200.003,000.003,100.003,100.00-177,945
Feb 26, 20263,100.003,200.003,100.003,100.003,100.00-301,713
Feb 25, 20263,200.003,200.003,000.003,100.003,100.00-268,107
Feb 24, 20263,100.003,200.003,100.003,100.003,100.00-370,452
Feb 23, 20263,100.003,100.003,000.003,100.003,100.003.33%111,255
Feb 13, 20263,100.003,100.003,000.003,000.003,000.00-3.23%314,601
Feb 12, 20263,100.003,100.003,000.003,100.003,100.003.33%52,813
Feb 11, 20263,000.003,100.003,000.003,000.003,000.00-26,540
Feb 10, 20263,100.003,100.003,000.003,000.003,000.00-448,996
Feb 9, 20263,100.003,100.003,000.003,000.003,000.00-49,248