CTCP Chăn nuôi - Mitraco (mls)

18.40
0.30
(1.66%)
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
(2026-02-11) 		-2.60 -12.62% 67,600 0 0
17.80
21.10
18.40
2 tháng
(2026-01-12) 		-2.80 -13.46% 161,000 0 0
17.80
23.60
18.40
3 tháng
(2025-12-15) 		-1.50 -7.69% 315,900 -1,300 -0.0
17.80
23.60
18.40
6 tháng
(2025-09-15) 		-5.20 -22.41% 683,900 -3,100 -0.1
17.80
23.60
18.40
12 tháng
(2025-03-18) 		-4.30 -19.28% 3,433,700 -4,200 -0.1
17
27.50
18.40
24 tháng
(2024-03-25) 		7 63.64% 5,371,706 -9,000 -0.3
10
29.90
18.40
36 tháng
(2023-03-29) 		5.70 46.34% 5,805,700 -7,800 -0.3
10
29.90
18.40
60 tháng
(2021-04-08) 		-25.53 -58.65% 15,223,149 42,700 3.4
10
44.56
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2021
36.44
 71,500 35.97 36.53 36.06 5,000 0 0.2
13/10/2021
35.97
 128,200 36.06 36.62 35.97 4,100 0 0.2
12/10/2021
36.06
 91,500 36.06 36.25 35.88 0 0 0
11/10/2021
36.06
 87,200 36.72 36.81 35.51 3,000 0 0.1
08/10/2021
36.72
 191,200 36.34 37.00 36.53 6,000 0 0.2
07/10/2021
36.34
 179,200 34.76 37.00 35.04 1,700 300 0.1
06/10/2021
34.76
 35,300 34.48 34.76 34.29 0 0 0
05/10/2021
34.48
 15,400 34.39 34.48 34.29 0 0 0
04/10/2021
34.39
 20,300 34.39 34.57 34.20 0 0 0
01/10/2021
34.39
 36,200 34.57 34.57 34.11 0 0 0
30/09/2021
34.57
 19,100 34.20 34.57 33.92 0 0 0
29/09/2021
34.20
 9,100 34.48 34.48 34.01 0 0 0
28/09/2021
34.48
 34,700 34.20 34.48 33.73 0 0 0
27/09/2021
34.20
 34,200 34.85 35.04 34.20 300 0 0.0
24/09/2021
34.85
 14,000 35.04 35.13 34.57 100 0 0.0
23/09/2021
35.04
 8,800 34.48 35.41 34.76 0 2,100 -0.1
22/09/2021
34.48
 44,005 35.04 35.04 34.48 0 0 0
21/09/2021
35.04
 9,200 35.13 35.13 34.48 0 0 0
20/09/2021
35.13
 11,900 35.69 35.79 35.13 200 0 0.0
17/09/2021
35.69
 11,235 34.57 35.79 34.76 1,200 0 0.0
16/09/2021
34.57
 9,300 34.67 35.04 34.48 200 0 0.0
15/09/2021
34.67
 30,100 34.76 34.95 34.29 0 0 0
14/09/2021
34.76
 13,800 35.04 35.13 34.57 0 0 0
13/09/2021
35.04
 42,400 35.88 36.06 34.48 800 0 0.0
10/09/2021
35.88
 28,700 35.69 36.62 35.51 600 0 0.0
09/09/2021
35.69
 19,300 35.51 36.16 35.32 2,600 100 0.1
08/09/2021
35.51
 16,400 35.97 36.16 35.41 0 0 0
07/09/2021
35.97
 30,800 36.25 36.34 35.60 100 0 0.0
06/09/2021
36.25
 24,500 36.53 36.62 35.97 100 0 0.0
01/09/2021
36.53
 8,200 36.53 36.72 36.34 900 0 0.0
31/08/2021
36.53
 17,718 36.62 36.90 35.88 2,200 0 0.1
30/08/2021
36.62
 59,000 36.06 36.72 35.97 1,100 500 0.0
27/08/2021
36.06
 5,900 36.44 36.44 35.88 200 0 0.0
26/08/2021
36.44
 10,729 36.25 36.53 35.41 3,300 500 0.1
25/08/2021
36.25
 6,600 36.25 36.62 35.41 600 300 0.0
24/08/2021
36.25
 27,600 35.79 36.34 35.32 0 0 0
23/08/2021
35.79
 30,000 36.25 36.81 35.32 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |