Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/08/2021	36.25	34,700	36.34	37.28	35.41	5,600	1,700	0.2
19/08/2021	36.34	31,800	36.72	36.81	35.88	1,900	500	0.1
18/08/2021	36.72	62,700	34.11	37.28	34.39	3,700	0	0.1
17/08/2021	34.11	18,900	34.29	34.29	33.83	400	0	0.0
16/08/2021	34.29	28,600	33.92	34.48	33.83	100	0	0.0
13/08/2021	33.92	11,200	33.83	33.92	33.64	0	0	0
12/08/2021	33.83	10,800	34.01	34.01	33.64	200	0	0.0
11/08/2021	34.01	41,700	34.01	34.39	33.83	200	0	0.0
10/08/2021	34.01	34,100	34.11	34.11	33.83	0	2,000	-0.1
09/08/2021	34.11	36,620	34.01	35.23	34.01	2,900	2,800	0.0
06/08/2021	34.01	29,300	34.29	34.29	33.92	2,200	2,000	0.0
05/08/2021	34.29	16,700	34.29	34.48	34.11	0	0	0
04/08/2021	34.29	9,200	34.11	34.48	34.11	0	0	0
03/08/2021	34.11	13,500	34.11	35.23	34.01	1,500	9,300	-0.3
02/08/2021	34.11	8,300	34.67	35.60	34.11	1,600	1,100	0.0
30/07/2021	34.67	72,700	35.51	35.97	34.29	1,100	24,500	-0.9
29/07/2021	35.51	3,200	35.51	36.06	35.41	900	700	0.0
28/07/2021	35.51	11,500	35.41	36.25	35.04	2,200	3,100	-0.0
27/07/2021	35.41	9,100	34.95	36.34	35.41	4,200	2,000	0.1
26/07/2021	34.95	2,800	35.32	35.32	34.95	2,000	2,000	0
23/07/2021	35.32	2,800	35.04	35.88	34.67	2,000	1,100	0.0
22/07/2021	35.04	2,600	34.48	35.13	34.11	2,300	1,800	0.0
21/07/2021	34.48	4,900	34.76	35.13	34.48	1,600	1,500	0.0
20/07/2021	34.76	2,900	34.48	34.85	34.11	2,000	1,500	0.0
19/07/2021	34.48	9,000	35.13	35.13	33.83	4,700	3,000	0.1
16/07/2021	35.13	1,800	35.41	35.41	35.04	200	0	0.0
15/07/2021	35.41	4,200	34.48	35.41	34.67	400	0	0.0
14/07/2021	34.48	3,400	35.13	35.13	34.48	0	0	0
13/07/2021	35.13	1,300	34.48	35.13	34.95	0	0	0
12/07/2021	34.48	7,000	35.41	35.88	33.55	200	500	-0.0
09/07/2021	35.41	11,700	37.09	37.09	35.41	0	0	0
08/07/2021	37.09	10,200	35.60	37.09	35.60	0	0	0
07/07/2021	35.60	10,900	36.34	36.72	35.60	10	0	0.0
06/07/2021	36.34	6,600	37.46	37.46	36.34	900	0	0.0
05/07/2021	37.46	25,906	37.46	37.46	36.81	800	0	0.0
02/07/2021	37.46	14,200	37.09	37.93	37.18	0	0	0
01/07/2021	37.09	19,610	38.86	39.14	37.09	500	0	0.0
30/06/2021	38.86	29,300	36.44	39.05	36.25	500	0	0.0
29/06/2021	36.44	17,200	37.00	37.00	36.16	1,500	0	0.1
28/06/2021	37.00	56,900	37.28	37.37	35.41	0	0	0
25/06/2021	37.28	38,700	38.11	38.21	36.90	0	0	0
24/06/2021	38.11	18,900	38.67	38.67	38.11	0	0	0
23/06/2021	38.67	23,800	39.05	39.14	38.02	0	0	0
22/06/2021	39.05	43,000	39.98	40.54	38.77	0	0	0
21/06/2021	39.98	52,500	40.17	40.17	38.86	0	0	0
18/06/2021	40.17	55,916	40.17	40.54	39.98	800	0	0.0
17/06/2021	40.17	63,400	41.75	41.75	39.33	0	0	0
16/06/2021	41.75	29,200	42.87	42.87	41.47	200	0	0.0
15/06/2021: Cổ tức tiền mặt tỉ lệ: 40%
15/06/2021	42.87	52,500	43.61	44.64	42.87	4,500	200	0.2
14/06/2021	43.61	238,497	42.07	44.56	42.50	3,700	100	0.2
11/06/2021	42.07	25,400	42.15	42.75	42.07	900	1,200	-0.0
10/06/2021	42.15	27,100	42.58	42.93	42.07	500	0	0.0
09/06/2021	42.58	24,300	41.72	42.84	41.72	3,600	800	0.1
08/06/2021	41.72	19,200	42.67	42.75	41.21	0	0	0
07/06/2021	42.67	26,800	42.67	43.10	42.33	400	9,700	-0.5
04/06/2021	42.67	8,800	42.50	42.93	42.50	400	2,900	-0.1
03/06/2021	42.50	32,700	42.33	42.93	42.07	400	2,600	-0.1
02/06/2021	42.33	16,100	42.50	42.58	41.98	900	0	0.0
01/06/2021	42.50	35,500	42.50	42.75	41.55	100	3,100	-0.1
31/05/2021	42.50	37,300	42.75	43.36	42.41	900	0	0.0
28/05/2021	42.75	33,500	42.84	43.10	42.50	4,100	0	0.2
27/05/2021	42.84	27,800	43.44	43.53	42.67	10,500	0	0.5
26/05/2021	43.44	38,200	43.27	43.79	43.10	21,600	0	1.1
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

Page:
<<
11
12
13
>>

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

CTCP Chăn nuôi - Mitraco (mls)

THỐNG KÊ GIAO DỊCH