Wednesday, November 6, 2024 10:45:14 AM - Markets open
VN-INDEX 1,252.45 +6.69/+0.54%
HNX-INDEX 226.12 +1.26/+0.56%
UPCOM-INDEX 92.15 +0.25/+0.27%
MBG Group Joint Stock Company (MBG : HNX)
Consumer Goods : Durable Household Products
3.10 0.00/0.00%
10:45:01 AM
Closing price on 12/16/2019
25.00 +0.70/+2.88%
Open 24.00
High 25.00
Low 22.00
Volume 117,900
Split-adjusted Price 20.94

Create Alert at: 3 3 3 ...
MBG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/16/2019 +0.70 / +2.88% 24.00 25.00 22.00 25.00 24.44 20.94 117,900
12/13/2019 -2.70 / -10.00% 27.70 27.90 24.30 24.30 24.42 20.36 558,300
12/12/2019 -3.00 / -10.00% 30.50 30.50 27.00 27.00 27.32 22.62 638,200
12/11/2019 -2.20 / -6.83% 32.50 32.50 29.00 30.00 29.52 25.13 32,900
12/10/2019 +2.40 / +8.05% 30.40 32.20 28.00 32.20 29.56 26.97 201,900
12/9/2019 -3.30 / -9.97% 32.50 34.00 29.80 29.80 30.59 24.96 352,300
12/6/2019 +0.80 / +2.48% 32.00 33.10 29.10 33.10 30.46 27.73 187,600
12/5/2019 -3.50 / -9.78% 35.80 36.40 32.30 32.30 32.62 27.06 1,024,600
12/4/2019 +3.20 / +9.82% 32.90 35.80 32.90 35.80 34.79 29.99 587,000
12/3/2019 +2.90 / +9.76% 29.50 32.60 27.10 32.60 31.52 27.31 316,000
12/2/2019 -3.30 / -10.00% 33.40 33.40 29.70 29.70 30.82 24.88 278,800
11/29/2019 -3.60 / -9.84% 36.50 38.50 33.00 33.00 34.60 27.64 135,100
11/28/2019 -4.00 / -9.85% 39.90 41.10 36.60 36.60 38.37 30.66 200,700
11/27/2019 -4.50 / -9.98% 45.00 45.10 40.60 40.60 41.02 34.01 254,400
11/26/2019 +3.70 / +8.94% 41.80 45.20 37.30 45.10 41.02 37.78 630,300
11/25/2019 +3.70 / +9.81% 38.50 41.40 38.50 41.40 40.21 34.68 500,200
11/22/2019 +3.40 / +9.91% 30.90 37.70 30.90 37.70 33.67 31.58 1,033,800
11/21/2019 -3.80 / -9.97% 34.30 34.30 34.30 34.30 34.30 28.73 152,000
11/20/2019 -4.20 / -9.93% 38.10 38.10 38.10 38.10 38.10 31.92 93,900
11/19/2019 -4.70 / -10.00% 46.50 46.50 42.30 42.30 45.27 35.43 2,000
11/18/2019 -5.20 / -9.96% 51.70 53.40 47.00 47.00 47.76 39.37 169,800
11/15/2019 -5.80 / -10.00% 58.10 63.80 52.20 52.20 60.65 43.73 1,987,900
11/14/2019 +4.10 / +7.61% 54.00 58.20 53.90 58.00 56.52 48.59 474,500
11/13/2019 +2.90 / +5.69% 51.00 53.90 51.00 53.90 52.69 45.15 297,800
11/12/2019 +2.60 / +5.37% 48.50 51.00 48.50 51.00 49.78 42.72 243,700
11/11/2019 +2.00 / +4.31% 46.50 48.70 46.50 48.40 47.61 40.54 209,400
11/8/2019 +1.10 / +2.43% 45.30 47.10 45.10 46.40 46.32 38.87 221,500
11/7/2019 +3.30 / +7.86% 42.20 46.20 42.10 45.30 45.10 37.95 359,200
11/6/2019 +1.20 / +2.94% 40.90 42.00 40.50 42.00 41.47 35.18 138,500
11/5/2019 -2.10 / -4.90% 43.00 43.00 38.70 40.80 39.22 34.18 271,100
MBG News
04/12 MBG: Board Resolution
02/12 MBG: 08/12/2020, first trading day of additional listed shares
18/11 MBG: Official admission of additional listing
09/11 MBG: Board Resolution
28/10 MBG: Board Resolution
Related Companies
Volume Price Change
EVE  29,700 10.65 -0.47%
FBA  0 0.90 0.00%
GDT  800 28.60 -1.21%
KMR  6,600 3.23 0.31%
KSD  3,000 4.90 2.08%
KTL  0 20.50 0.00%
MHL  0 3.30 0.00%
SHI  419,800 14.55 -0.34%
Market Update
Last updated at 10:45:00 AM
VN-INDEX 1,252.45 +6.69/+0.54%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.