Skip to main content
MBG Group JSC (HNX:MBG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,500.00
+100.00 (2.94%)
At close: Dec 5, 2025

MBG Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,400.003,500.003,400.003,500.003,500.002.94%100,068
Dec 4, 20253,500.003,500.003,400.003,400.003,400.00-2.86%317,140
Dec 3, 20253,500.003,500.003,400.003,500.003,500.002.94%31,231
Dec 2, 20253,500.003,500.003,400.003,400.003,400.00-2.86%127,694
Dec 1, 20253,500.003,500.003,400.003,500.003,500.002.94%208,022
Nov 28, 20253,400.003,500.003,300.003,400.003,400.00-36,080
Nov 27, 20253,400.003,500.003,300.003,400.003,400.00-58,025
Nov 26, 20253,500.003,500.003,300.003,400.003,400.00-45,575
Nov 25, 20253,500.003,500.003,400.003,400.003,400.00-177,659
Nov 24, 20253,400.003,500.003,300.003,400.003,400.00-2.86%36,973
Nov 21, 20253,400.003,500.003,300.003,500.003,500.00-263,405
Nov 20, 20253,400.003,500.003,400.003,500.003,500.002.94%138,860
Nov 19, 20253,400.003,500.003,400.003,400.003,400.00-81,784
Nov 18, 20253,500.003,500.003,300.003,400.003,400.00-202,038
Nov 17, 20253,400.003,500.003,400.003,400.003,400.00-101,113
Nov 14, 20253,400.003,500.003,300.003,400.003,400.00-2.86%105,549
Nov 13, 20253,500.003,500.003,400.003,500.003,500.00-129,006
Nov 12, 20253,400.003,500.003,400.003,500.003,500.006.06%301,842
Nov 11, 20253,300.003,400.003,300.003,300.003,300.00-2.94%42,833
Nov 10, 20253,400.003,400.003,200.003,400.003,400.00-280,182
Nov 7, 20253,400.003,400.003,300.003,400.003,400.00-100,236
Nov 6, 20253,400.003,400.003,300.003,400.003,400.00-116,737
Nov 5, 20253,500.003,500.003,400.003,400.003,400.00-170,248
Nov 4, 20253,300.003,500.003,300.003,400.003,400.003.03%402,880
Nov 3, 20253,600.003,700.003,300.003,300.003,300.00-8.33%829,160
Oct 31, 20253,600.003,700.003,600.003,600.003,600.00-59,975
Oct 30, 20253,400.003,700.003,400.003,600.003,600.00-203,595
Oct 29, 20253,600.003,600.003,500.003,600.003,600.002.86%67,122
Oct 28, 20253,500.003,600.003,400.003,500.003,500.002.94%216,562
Oct 27, 20253,400.003,500.003,400.003,400.003,400.00-249,267
Oct 24, 20253,500.003,500.003,300.003,400.003,400.00-111,520
Oct 23, 20253,500.003,600.003,400.003,400.003,400.00-2.86%90,022
Oct 22, 20253,600.003,700.003,300.003,500.003,500.00-2.78%1,424,009
Oct 21, 20253,600.003,700.003,500.003,600.003,600.00-296,393
Oct 20, 20253,900.003,900.003,600.003,600.003,600.00-7.69%232,209
Oct 17, 20253,800.003,900.003,700.003,900.003,900.00-425,433
Oct 16, 20253,900.003,900.003,800.003,900.003,900.002.63%206,561
Oct 15, 20253,900.004,000.003,800.003,800.003,800.00-2.56%346,266
Oct 14, 20253,800.004,000.003,800.003,900.003,900.002.63%553,323
Oct 13, 20253,800.003,800.003,700.003,800.003,800.00-462,793
Oct 10, 20254,000.004,000.003,800.003,800.003,800.00-5.00%224,440
Oct 9, 20253,900.004,100.003,900.004,000.004,000.002.56%477,230
Oct 8, 20253,600.003,900.003,600.003,900.003,900.008.33%809,368
Oct 7, 20253,700.003,700.003,500.003,600.003,600.00-2.70%334,739
Oct 6, 20253,400.003,700.003,400.003,700.003,700.005.71%181,054
Oct 3, 20253,600.003,700.003,500.003,500.003,500.00-2.78%124,494
Oct 2, 20253,600.003,700.003,600.003,600.003,600.00-178,220
Oct 1, 20253,600.003,700.003,500.003,600.003,600.00-294,648
Sep 30, 20253,700.003,700.003,500.003,600.003,600.00-2.70%625,866
Sep 29, 20253,800.003,900.003,700.003,700.003,700.00-2.63%237,692
Sep 26, 20253,900.003,900.003,700.003,800.003,800.00-2.56%483,638
Sep 25, 20253,900.003,900.003,800.003,900.003,900.002.63%85,265
Sep 24, 20253,800.003,900.003,800.003,800.003,800.00-51,340
Sep 23, 20253,800.003,900.003,800.003,800.003,800.00-2.56%55,163
Sep 22, 20254,000.004,000.003,800.003,900.003,900.00-260,060
Sep 19, 20254,000.004,000.003,900.003,900.003,900.00-2.50%202,374
Sep 18, 20254,100.004,100.003,900.004,000.004,000.00-50,589
Sep 17, 20254,000.004,100.003,900.004,000.004,000.00-214,752
Sep 16, 20254,000.004,100.004,000.004,000.004,000.00-276,893
Sep 15, 20254,100.004,100.003,900.004,000.004,000.00-233,500
Sep 12, 20254,000.004,100.004,000.004,000.004,000.00-393,298
Sep 11, 20254,000.004,000.003,900.004,000.004,000.00-290,200
Sep 10, 20253,900.004,000.003,900.004,000.004,000.002.56%195,196
Sep 9, 20254,100.004,100.003,900.003,900.003,900.00-2.50%445,000
Sep 8, 20254,100.004,100.004,000.004,000.004,000.00-2.44%410,577
Sep 5, 20254,100.004,200.004,000.004,100.004,100.00-600,475
Sep 4, 20254,000.004,200.003,900.004,100.004,100.00-241,172
Sep 3, 20254,000.004,100.003,900.004,100.004,100.002.50%409,865
Aug 29, 20254,100.004,200.004,000.004,000.004,000.00-2.44%410,307
Aug 28, 20254,100.004,200.004,000.004,100.004,100.00-519,751
Aug 27, 20254,200.004,200.004,100.004,100.004,100.00-225,850
Aug 26, 20254,000.004,100.004,000.004,100.004,100.002.50%308,389
Aug 25, 20254,000.004,100.003,900.004,000.004,000.00-310,392
Aug 22, 20254,300.004,300.003,900.004,000.004,000.00-6.98%908,188
Aug 21, 20254,500.004,500.004,300.004,300.004,300.00-4.44%579,028
Aug 20, 20254,400.004,600.004,300.004,500.004,500.002.27%1,024,474
Aug 19, 20254,500.004,500.004,400.004,400.004,400.00-429,916
Aug 18, 20254,300.004,500.004,300.004,400.004,400.002.33%639,712
Aug 15, 20254,500.004,600.004,300.004,300.004,300.00-4.44%677,500
Aug 14, 20254,600.004,700.004,500.004,500.004,500.00-2.17%3,751,086
Aug 13, 20254,300.004,600.004,200.004,600.004,600.006.98%5,227,613
Aug 12, 20254,200.004,300.004,100.004,300.004,300.002.38%747,528
Aug 11, 20254,000.004,300.003,900.004,200.004,200.002.44%1,197,804
Aug 8, 20254,100.004,200.004,000.004,100.004,100.00-1,074,481
Aug 7, 20254,200.004,300.004,000.004,100.004,100.00-2.38%787,872
Aug 6, 20254,100.004,200.004,000.004,200.004,200.005.00%918,081
Aug 5, 20254,000.004,200.003,900.004,000.004,000.00-1,484,695
Aug 4, 20254,000.004,100.003,900.004,000.004,000.00-851,874
Aug 1, 20254,000.004,100.003,900.004,000.004,000.00-1,525,873
Jul 31, 20254,000.004,100.003,800.004,000.004,000.00-1,174,154
Jul 30, 20253,800.004,000.003,800.004,000.004,000.005.26%634,181
Jul 29, 20254,000.004,200.003,800.003,800.003,800.00-5.00%1,924,467
Jul 28, 20253,900.004,100.003,900.004,000.004,000.002.56%1,441,503
Jul 25, 20254,000.004,100.003,900.003,900.003,900.00-2.50%877,663
Jul 24, 20253,900.004,100.003,900.004,000.004,000.002.56%913,865
Jul 23, 20254,000.004,000.003,900.003,900.003,900.00-567,115
Jul 22, 20253,900.004,000.003,800.003,900.003,900.00-934,317
Jul 21, 20253,900.004,100.003,800.003,900.003,900.00-1,112,062
Jul 18, 20254,000.004,100.003,800.003,900.003,900.00-2.50%1,075,884
Jul 17, 20254,100.004,300.003,800.004,000.004,000.00-2,104,441