Skip to main content
MBG Group JSC (HNX:MBG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,000.00
+100.00 (3.45%)
At close: Apr 28, 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
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