CTCP Chăn nuôi - Mitraco (mls)

22.80
1.10
(5.07%)
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
(2025-12-29) 		0.70 3.35% 120,800 0 0
20.10
22.80
22.80
2 tháng
(2025-12-01) 		2.70 14.29% 250,600 -3,100 -0.1
18.70
22.80
22.80
3 tháng
(2025-10-30) 		1.80 9.09% 306,900 -3,100 -0.1
17.90
22.80
22.80
6 tháng
(2025-08-01) 		-0.60 -2.70% 1,500,100 -3,100 -0.1
17.90
27.50
22.80
12 tháng
(2025-02-03) 		6.60 44% 4,463,400 -14,200 -0.4
13.10
29.90
22.80
24 tháng
(2024-02-15) 		10.90 101.87% 5,284,025 -9,000 -0.3
10
29.90
22.80
36 tháng
(2023-02-13) 		8.30 62.41% 5,704,600 -7,800 -0.3
10
29.90
22.80
60 tháng
(2021-02-23) 		-16.09 -42.69% 15,971,849 43,900 3.4
10
44.56
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
23.90
 2,300 25 25 23.90 0 0 0
29/04/2022
25
 8,700 23.90 25 23 0 0 0
28/04/2022
23.90
 6,900 23.70 24 22.50 0 0 0
27/04/2022
23.70
 2,400 23.70 23.80 23.70 0 0 0
26/04/2022
23.70
 5,500 21 24 20 300 0 0.0
25/04/2022
21
 8,500 23 23.30 19.80 0 0 0
22/04/2022
23
 11,600 23.50 23.50 23 0 0 0
21/04/2022
23.50
 6,300 27 27 23 100 0 0.0
20/04/2022
27
 23,100 29 29 25 0 0 0
19/04/2022
29
 22,400 27.60 29 26.70 0 0 0
18/04/2022
27.60
 5,100 29.20 29.30 27 0 0 0
15/04/2022
29.20
 1,800 28.60 29.20 28.60 0 0 0
14/04/2022
28.60
 1,100 29.70 29.80 28.60 0 0 0
13/04/2022
29.70
 6,100 28.70 29.70 28 0 0 0
12/04/2022
28.70
 8,400 29.90 29.90 28 0 0 0
08/04/2022
29.90
 8,900 30 30 29 0 0 0
07/04/2022
30
 7,800 30.20 30.20 29.90 0 0 0
06/04/2022
30.20
 16,200 30.10 30.50 29.60 100 0 0.0
05/04/2022
30.10
 9,300 30 30.50 30 0 0 0
04/04/2022
30
 24,109 30.30 30.30 29.80 9 0 0.0
01/04/2022
30.30
 7,000 30.20 30.40 30.20 0 0 0
31/03/2022
30.20
 5,300 30.40 30.50 30.20 0 0 0
30/03/2022
30.40
 15,800 30.60 30.60 29.80 1,000 0 0.0
29/03/2022
30.60
 27,249 31 31 30.20 49 0 0.0
28/03/2022
31
 18,809 32 32 30.60 0 0 0
25/03/2022
32
 13,000 31.70 32 31.70 0 0 0
24/03/2022
31.70
 8,103 31.80 31.90 31.70 0 0 0
23/03/2022
31.80
 11,900 31.60 31.80 31.60 100 0 0.0
22/03/2022
31.60
 9,000 31.60 31.80 31.40 0 0 0
21/03/2022
31.60
 20,300 31.60 32 31.50 0 0 0
18/03/2022
31.60
 13,200 32 32 31.50 0 0 0
17/03/2022
32
 17,103 31.80 32 31.50 0 0 0
16/03/2022
31.80
 40,905 31.60 32.90 31 0 0 0
15/03/2022
31.60
 21,900 31.80 31.90 31.30 0 0 0
14/03/2022
31.80
 33,500 33.40 33.40 31.50 100 800 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |