Skip to main content
MBG Group JSC (HNX:MBG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,700.00
-300.00 (-10.00%)
At close: Mar 9, 2026

MBG Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 6, 20263,200.003,200.003,000.003,000.003,000.00-3.23%217,775
Feb 5, 20263,200.003,200.003,000.003,100.003,100.00-3.13%236,668
Feb 4, 20263,100.003,200.003,100.003,200.003,200.003.23%200,195
Feb 3, 20263,000.003,200.003,000.003,100.003,100.00-141,068
Feb 2, 20263,000.003,200.003,000.003,100.003,100.00-310,860
Jan 30, 20263,000.003,200.003,000.003,100.003,100.003.33%408,317
Jan 29, 20263,000.003,100.003,000.003,000.003,000.00-3.23%183,031
Jan 28, 20263,200.003,200.003,000.003,100.003,100.00-3.13%793,776
Jan 27, 20263,100.003,200.003,000.003,200.003,200.003.23%119,197
Jan 26, 20263,200.003,200.003,000.003,100.003,100.00-3.13%298,478
Jan 23, 20263,200.003,200.003,100.003,200.003,200.00-220,815
Jan 22, 20263,100.003,200.003,100.003,200.003,200.003.23%395,214
Jan 21, 20263,200.003,200.003,000.003,100.003,100.00-200,214
Jan 20, 20263,200.003,300.003,100.003,100.003,100.00-3.13%376,598
Jan 19, 20263,200.003,300.003,100.003,200.003,200.00-123,524
Jan 16, 20263,200.003,300.003,100.003,200.003,200.003.23%267,785
Jan 15, 20263,300.003,300.003,100.003,100.003,100.00-6.06%182,081
Jan 14, 20263,000.003,400.002,900.003,300.003,300.006.45%1,251,192
Jan 13, 20263,100.003,100.003,000.003,100.003,100.00-159,600
Jan 12, 20263,000.003,100.002,900.003,100.003,100.003.33%292,019
Jan 9, 20263,000.003,100.002,900.003,000.003,000.00-360,518
Jan 8, 20263,000.003,100.003,000.003,000.003,000.00-117,534
Jan 7, 20263,100.003,100.003,000.003,000.003,000.00-3.23%235,148
Jan 6, 20263,100.003,100.002,900.003,100.003,100.00-355,389
Jan 5, 20263,100.003,200.003,000.003,100.003,100.00-170,225
Dec 31, 20253,200.003,200.003,100.003,100.003,100.00-3.13%270,750
Dec 30, 20253,100.003,200.003,000.003,200.003,200.00-149,348
Dec 29, 20253,200.003,200.003,100.003,200.003,200.003.23%41,066
Dec 26, 20253,200.003,300.003,100.003,100.003,100.00-3.13%207,913
Dec 25, 20253,200.003,300.003,200.003,200.003,200.00-368,158
Dec 24, 20253,300.003,300.003,200.003,200.003,200.00-208,972
Dec 23, 20253,300.003,300.003,200.003,200.003,200.00-287,258
Dec 22, 20253,300.003,300.003,100.003,200.003,200.00-435,572
Dec 19, 20253,300.003,400.003,200.003,200.003,200.00-3.03%279,657
Dec 18, 20253,300.003,400.003,300.003,300.003,300.00-251,810
Dec 17, 20253,400.003,400.003,300.003,300.003,300.00-2.94%63,340
Dec 16, 20253,400.003,400.003,200.003,400.003,400.003.03%117,881
Dec 15, 20253,300.003,400.003,300.003,300.003,300.00-170,623
Dec 12, 20253,500.003,500.003,300.003,300.003,300.00-2.94%252,129
Dec 11, 20253,400.003,500.003,400.003,400.003,400.00-2.86%66,560
Dec 10, 20253,400.003,500.003,400.003,500.003,500.002.94%135,661
Dec 9, 20253,400.003,500.003,300.003,400.003,400.00-2.86%254,430
Dec 8, 20253,500.003,500.003,400.003,500.003,500.00-374,080
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