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)
25/05/2021
43.27
 38,200 43.27 43.61 43.10 5,600 0 0.3
24/05/2021
43.27
 29,200 42.33 43.27 42.58 8,400 0 0.4
21/05/2021
42.33
 33,200 42.07 42.41 41.72 4,800 0 0.2
20/05/2021
42.07
 26,900 43.10 43.10 41.64 2,000 0 0.1
19/05/2021
43.10
 20,605 43.27 43.36 42.93 3,000 0 0.2
18/05/2021
43.27
 34,500 43.36 44.21 42.93 1,000 0 0.1
17/05/2021
43.36
 104,807 43.10 44.64 43.27 31,400 0 1.6
14/05/2021
43.10
 15,800 43.27 43.36 42.67 2,300 0 0.1
13/05/2021
43.27
 33,300 42.50 43.79 42.24 6,000 0 0.3
12/05/2021
42.50
 37,200 41.90 42.50 41.64 7,800 0 0.4
11/05/2021
41.90
 46,800 41.64 42.33 41.21 30,000 0 1.5
10/05/2021
41.64
 4,200 42.07 42.07 40.78 0 0 0
07/05/2021
42.07
 21,200 41.90 42.07 40.87 0 0 0
06/05/2021
41.90
 35,400 41.90 42.07 41.21 0 0 0
05/05/2021
41.90
 17,800 42.07 42.15 41.64 0 0 0
04/05/2021
42.07
 13,000 41.90 42.93 41.81 0 0 0
29/04/2021
41.90
 6,500 42.24 42.41 41.90 0 0 0
28/04/2021
42.24
 6,500 42.67 42.67 41.90 0 0 0
27/04/2021
42.67
 3,300 42.50 42.93 41.72 0 0 0
26/04/2021
42.50
 30,000 43.18 43.70 42.15 0 0 0
23/04/2021
43.18
 32,900 41.64 44.47 41.90 0 0 0
22/04/2021
41.64
 34,400 42.07 42.84 41.21 0 0 0
20/04/2021
42.07
 38,000 41.12 42.07 40.44 0 0 0
19/04/2021
41.12
 24,400 41.12 41.21 40.61 0 0 0
16/04/2021
41.12
 55,063 41.55 41.64 40.87 0 0 0
15/04/2021
41.55
 45,400 43.18 43.53 41.21 0 0 0
14/04/2021
43.18
 30,200 43.96 43.96 42.07 0 0 0
13/04/2021
43.96
 38,068 44.47 44.47 43.36 0 0 0
12/04/2021
44.47
 131,310 44.56 46.27 44.39 0 0 0
09/04/2021
44.56
 89,800 43.53 44.99 43.79 0 0 0
08/04/2021
43.53
 34,103 43.36 43.96 42.93 0 0 0
07/04/2021
43.36
 15,540 43.27 43.36 42.58 0 0 0
06/04/2021
43.27
 24,100 43.36 43.36 42.67 0 0 0
05/04/2021
43.36
 27,600 43.96 43.96 42.93 0 0 0
02/04/2021
43.96
 22,800 43.36 44.13 43.70 0 0 0
01/04/2021
43.36
 44,714 42.84 43.44 42.84 0 0 0
31/03/2021
42.84
 34,800 41.90 43.61 42.07 0 0 0
30/03/2021
41.90
 10,100 41.98 41.98 41.38 0 0 0
29/03/2021
41.98
 16,200 41.64 42.24 41.30 0 0 0
26/03/2021
41.64
 20,300 41.21 41.98 40.35 0 0 0
25/03/2021
41.21
 9,300 41.72 42.07 41.12 0 0 0
24/03/2021
41.72
 26,800 41.98 41.98 40.87 0 0 0
23/03/2021
41.98
 27,400 42.33 42.75 41.21 0 0 0
22/03/2021
42.33
 22,600 42.93 42.93 41.72 0 0 0
19/03/2021
42.93
 52,300 42.50 43.36 41.21 0 0 0
18/03/2021
42.50
 45,700 43.36 43.44 41.64 0 0 0
17/03/2021
43.36
 50,954 43.53 45.50 43.27 0 200 -0.0
16/03/2021
43.53
 91,986 40.69 44.21 41.64 0 0 0
15/03/2021
40.69
 69,167 38.20 40.69 38.20 0 0 0
12/03/2021
38.20
 11,509 38.03 38.38 38.12 0 0 0
11/03/2021
38.03
 11,500 37.95 38.20 37.78 0 0 0
10/03/2021
37.95
 10,400 38.38 38.38 37.52 0 0 0
09/03/2021
38.38
 10,900 37.26 39.41 37.35 0 0 0
08/03/2021
37.26
 14,700 38.63 40.69 34.34 1,400 0 0.1
05/03/2021
38.63
 14,100 38.38 38.63 37.60 0 0 0
04/03/2021
38.38
 23,600 39.58 39.92 38.20 0 0 0
03/03/2021
39.58
 39,200 38.89 40.35 38.03 0 0 0
02/03/2021
38.89
 12,830 39.49 41.90 38.03 0 0 0
01/03/2021
39.49
 17,000 39.49 39.75 38.72 0 0 0
26/02/2021
39.49
 35,600 37.26 42.07 37.26 0 0 0
25/02/2021
37.26
 6,700 37.35 37.78 37.26 0 0 0
24/02/2021
37.35
 13,000 37.69 38.29 36.92 0 0 0
23/02/2021
37.69
 30,000 37.35 37.95 37.35 0 0 0
22/02/2021
37.35
 5,300 37.35 38.63 37.17 0 0 0
19/02/2021
37.35
 9,300 37.43 37.69 36.92 0 0 0
18/02/2021
37.43
 7,700 37.78 37.78 37.09 0 0 0
17/02/2021
37.78
 5,914 36.66 38.98 36.92 0 0 0
09/02/2021
36.66
 18,000 35.71 36.83 35.89 0 0 0
08/02/2021
35.71
 36,600 41.64 41.64 34.34 0 0 0
05/02/2021
41.64
 50,322 36.23 41.64 35.20 0 0 0
04/02/2021
36.23
 5,800 36.06 36.32 36.06 0 0 0
03/02/2021
36.06
 34,900 35.46 37.35 35.20 0 0 0
02/02/2021
35.46
 11,500 33.91 35.46 32.97 0 0 0
01/02/2021
33.91
 12,800 34.94 39.06 33.48 0 0 0
29/01/2021
34.94
 38,612 31.25 35.20 27.04 0 0 0
28/01/2021
31.25
 100,938 36.83 36.83 31.16 0 0 0
27/01/2021
36.83
 18,900 38.55 38.55 35.63 0 0 0
26/01/2021
38.55
 55,400 38.72 38.72 36.57 0 0 0
25/01/2021
38.72
 23,302 40.09 40.09 38.38 0 0 0
22/01/2021
40.09
 44,600 39.84 40.61 39.32 0 0 0
21/01/2021
39.84
 25,900 41.04 41.90 39.84 0 0 0
20/01/2021
41.04
 38,770 40.35 41.04 37.00 0 0 0
19/01/2021
40.35
 61,612 42.93 42.93 36.83 0 0 0
18/01/2021
42.93
 65,400 44.56 44.56 42.15 0 0 0
15/01/2021
44.56
 53,930 44.47 45.50 43.87 0 0 0
14/01/2021
44.47
 103,030 41.47 45.33 41.21 0 0 0
13/01/2021
41.47
 103,930 39.41 41.47 39.15 0 0 0
12/01/2021
39.41
 33,750 40.01 40.01 38.63 0 0 0
11/01/2021
40.01
 26,800 40.18 40.52 39.58 0 0 0
08/01/2021
40.18
 56,900 39.32 41.04 38.98 0 0 0
07/01/2021
39.32
 53,200 39.49 39.92 38.89 0 0 0
06/01/2021
39.49
 22,900 39.15 39.49 39.23 0 0 0
05/01/2021
39.15
 28,020 39.84 39.92 38.98 0 0 0
04/01/2021
39.84
 67,500 39.75 40.35 39.66 0 0 0
31/12/2020
39.75
 58,200 40.78 40.78 39.49 0 0 0
30/12/2020
40.78
 41,685 40.95 41.64 40.35 0 0 0
29/12/2020
40.95
 65,000 40.35 41.47 40.35 0 0 0
28/12/2020
40.35
 90,700 37.69 40.52 37.86 0 0 0
25/12/2020
37.69
 29,200 37.26 38.20 37.35 0 0 0
24/12/2020
37.26
 44,988 36.92 37.35 36.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |