CTCP Chăn nuôi - Mitraco (mls)

20.10
0.50
(2.55%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.10 -0.51% 78,600 -500 -0.0
17.90
20.10
20.10
2 tháng
(2025-10-06) 		-2.90 -12.95% 230,500 -500 -0.0
17.90
22.40
20.10
3 tháng
(2025-09-08) 		-3.70 -15.95% 391,700 -500 -0.0
17.90
24
20.10
6 tháng
(2025-06-09) 		-4.20 -17.72% 2,228,100 -700 -0.0
17.90
27.50
20.10
12 tháng
(2024-12-10) 		5.70 41.30% 4,253,120 -11,600 -0.3
13.10
29.90
20.10
24 tháng
(2023-12-21) 		7.80 66.67% 5,074,027 -5,200 -0.2
10
29.90
20.10
36 tháng
(2022-12-21) 		8.10 71.05% 5,522,949 -4,900 -0.2
10
29.90
20.10
60 tháng
(2020-12-31) 		-20.25 -50.94% 17,024,379 46,500 3.5
10
44.56
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
33.40
 37,300 33.90 33.90 32.60 0 0 0
10/03/2022
33.90
 14,800 33.50 34 33.50 0 0 0
09/03/2022
33.50
 16,200 33.80 33.80 33.50 0 0 0
08/03/2022
33.80
 23,510 33.80 34 33.50 0 0 0
07/03/2022
33.80
 29,900 34 34.50 33.50 0 0 0
04/03/2022
34
 27,800 34 34 33.30 300 0 0.0
03/03/2022
34
 21,200 34.10 34.50 33.70 100 0 0.0
02/03/2022
34.10
 18,500 34.50 34.80 33.90 500 0 0.0
01/03/2022
34.50
 6,900 34.50 34.80 34.20 0 0 0
28/02/2022
34.50
 1,900 34.80 34.80 34.20 0 0 0
25/02/2022
34.80
 8,500 34.50 34.80 34.40 0 0 0
24/02/2022
34.50
 13,100 34.90 34.90 34.30 0 0 0
23/02/2022
34.90
 5,019 35.10 35.10 34.90 0 0 0
22/02/2022
35.10
 6,500 35 35.10 34.90 0 0 0
21/02/2022
35
 43,500 34.60 35 34.50 0 0 0
18/02/2022
34.60
 21,400 34.60 34.80 34.50 0 0 0
17/02/2022
34.60
 7,911 34.50 34.80 34.30 0 0 0
16/02/2022
34.50
 20,609 34.60 35 34.20 0 0 0
15/02/2022
34.60
 7,701 34.50 34.90 34.20 0 0 0
14/02/2022
34.50
 18,300 34.80 34.80 34.50 0 0 0
11/02/2022
34.80
 4,100 34.80 34.90 34.20 0 0 0
10/02/2022
34.80
 3,900 34.90 35 34.80 0 0 0
09/02/2022
34.90
 12,510 34.90 35 34.90 0 0 0
08/02/2022
34.90
 25,300 35.70 35.70 34.20 0 0 0
07/02/2022
35.70
 2,800 36 36 35.50 400 0 0.0
28/01/2022
36
 26,000 35.70 36 35.30 0 0 0
27/01/2022
35.70
 1,300 35 36.40 35.70 0 0 0
26/01/2022
35
 9,200 36.50 36.50 35 0 0 0
25/01/2022
36.50
 11,600 35 36.50 35 0 0 0
24/01/2022
35
 14,000 35.30 36 34.90 0 0 0
21/01/2022
35.30
 4,800 35.40 35.50 34.90 1,000 0 0.0
20/01/2022
35.40
 7,800 34.50 35.40 34.50 0 0 0
19/01/2022
34.50
 23,900 33.90 35.40 34 0 0 0
18/01/2022
33.90
 10,500 34.80 34.80 33.80 0 0 0
17/01/2022
34.80
 13,000 34.80 35.70 34.80 0 0 0
14/01/2022
34.80
 13,100 35.10 35.10 34.80 0 0 0
13/01/2022
35.10
 7,000 35.10 35.30 35.10 0 0 0
12/01/2022
35.10
 15,801 35.30 35.30 34.80 0 900 -0.0
11/01/2022
35.30
 17,572 35 37 35.10 0 100 -0.0
10/01/2022
35
 16,200 35.70 35.90 35 0 0 0
07/01/2022
35.70
 33,300 35.30 35.70 35.10 200 0 0.0
06/01/2022
35.30
 14,900 35.60 35.90 35 0 0 0
05/01/2022
35.60
 23,900 35.70 35.90 35 3,000 0 0.1
04/01/2022
35.70
 28,000 35.50 35.70 35.30 0 0 0
31/12/2021
35.50
 12,300 35.50 36 35.10 0 0 0
30/12/2021
35.50
 14,200 34.80 35.50 34.80 0 0 0
29/12/2021
34.80
 36,700 35.50 35.50 34.60 0 0 0
28/12/2021
35.50
 25,200 35.90 35.90 34.70 0 100 -0.0
27/12/2021
35.90
 22,300 36 36 35.20 2,000 2,400 -0.0
24/12/2021
36
 21,100 36 36 35.60 0 0 0
23/12/2021
36
 13,300 36.40 36.40 35.40 100 0 0.0
22/12/2021
36.40
 26,400 36.50 36.50 36.10 3,000 0 0.1
21/12/2021
36.50
 30,100 36.80 36.80 36.40 0 0 0
20/12/2021
36.80
 25,600 36.90 37 36.50 0 0 0
17/12/2021
36.90
 47,700 36.70 36.90 36.50 0 0 0
16/12/2021
36.70
 41,500 37.20 37.20 36.60 0 0 0
15/12/2021
37.20
 35,900 37.30 37.40 36.90 0 0 0
14/12/2021
37.30
 20,100 37.60 37.70 37 0 2,200 -0.1
13/12/2021
37.60
 12,700 37.40 38.40 37.30 0 0 0
10/12/2021
37.40
 3,900 38 38 37.30 0 0 0
09/12/2021
38
 10,000 37.50 38.30 37.30 0 0 0
08/12/2021
37.50
 15,700 37.10 37.50 37 0 0 0
07/12/2021
37.10
 5,800 36.90 37.50 37 0 0 0
06/12/2021
36.90
 63,900 37.70 38 36 0 0 0
03/12/2021
37.70
 39,700 38.60 38.60 37.70 0 0 0
02/12/2021
38.60
 28,600 38.80 38.80 38.50 0 0 0
01/12/2021
38.80
 52,200 38.60 39 38.50 0 0 0
30/11/2021
38.60
 114,560 38.60 39.50 38.20 0 0 0
29/11/2021
38.60
 90,324 39.30 39.30 38.10 0 0 0
26/11/2021
39.30
 80,000 40 40.40 39.10 0 0 0
25/11/2021
40
 145,450 39.10 42 38.90 0 700 -0.0
24/11/2021
39.10
 162,300 37 39.50 37.50 0 0 0
23/11/2021
37
 25,100 36.60 37 35 0 1,800 -0.1
22/11/2021
36.60
 37,900 37.70 37.80 36.50 3,000 8,000 -0.2
19/11/2021
37.70
 42,805 38 38.10 37.50 0 400 -0.0
18/11/2021
38
 73,500 38.40 38.60 37.80 0 5,600 -0.2
17/11/2021
38.40
 62,900 38.50 38.50 37.90 0 8,800 -0.3
16/11/2021
38.50
 39,100 38.60 38.80 38.30 0 2,700 -0.1
15/11/2021
38.60
 49,500 38.20 39.20 38.40 1,500 9,600 -0.3
12/11/2021
38.20
 65,276 38.30 38.30 37.90 0 2,500 -0.1
11/11/2021
38.30
 76,200 38.70 38.70 38 200 0 0.0
10/11/2021
38.70
 68,700 39 39 38.20 0 2,000 -0.1
09/11/2021
39
 53,500 39.20 39.30 38.70 1,000 800 0.0
08/11/2021
39.20
 57,064 38.60 39.80 38.60 700 0 0.0
05/11/2021
38.60
 128,127 37.50 39.10 37.40 1,100 11,700 -0.4
04/11/2021
37.50
 46,900 37.50 38 36.70 6,000 8,200 -0.1
03/11/2021
37.50
 110,360 38.10 38.70 37.40 3,100 7,400 -0.2
02/11/2021
38.10
 39,800 38.70 38.90 38 1,400 300 0.0
01/11/2021
38.70
 68,900 38.60 39 38.60 13,000 0 0.5
29/10/2021
38.60
 44,354 39 39.10 38.40 0 0 0
28/10/2021
39
 174,872 37.20 39.60 36.90 2,000 5,800 -0.1
27/10/2021
37.20
 37,900 37.50 37.80 37.10 0 0 0
26/10/2021
37.50
 69,800 36.30 37.50 36.40 0 7,100 -0.3
25/10/2021
36.30
 56,300 35.30 36.80 35.30 300 13,100 -0.5
22/10/2021
35.30
 75,800 35.90 35.90 35 3,400 30,000 -0.9
21/10/2021
35.90
 68,400 36.50 36.50 35.80 0 0 0
20/10/2021: Cổ tức tiền mặt tỉ lệ: 27.1%
20/10/2021
36.50
 108,200 37.09 38 36.50 1,000 0 0.0
19/10/2021
37.09
 124,500 37.56 37.56 36.81 0 3,800 -0.2
18/10/2021
37.56
 146,400 36.44 38.67 36.44 1,100 16,300 -0.6
15/10/2021
36.44
 92,900 36.44 36.62 36.25 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |