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)
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
23/12/2020
36.92
 45,300 37.69 37.69 36.75 0 0 0
22/12/2020
37.69
 36,790 36.75 37.78 36.92 0 0 0
21/12/2020
36.75
 24,000 36.92 37.78 36.06 0 0 0
18/12/2020
36.92
 57,800 37.78 38.12 34.43 0 0 0
17/12/2020
37.78
 10,100 37.69 38.12 37.35 0 0 0
16/12/2020
37.69
 13,660 37.78 38.20 37.43 0 0 0
15/12/2020
37.78
 16,041 38.03 38.03 37.52 0 0 0
14/12/2020
38.03
 28,230 38.12 38.55 37.78 0 0 0
11/12/2020
38.12
 19,455 36.92 38.20 36.83 0 0 0
10/12/2020
36.92
 11,830 37.43 37.78 36.75 0 0 0
09/12/2020
37.43
 14,070 37.43 37.52 36.92 0 0 0
08/12/2020
37.43
 21,546 38.55 38.55 36.49 0 0 0
07/12/2020
38.55
 20,220 36.83 38.55 36.92 0 0 0
04/12/2020
36.83
 54,480 35.46 36.92 34.77 0 0 0
03/12/2020
35.46
 46,800 37.00 37.00 34.34 0 0 0
02/12/2020
37.00
 42,200 38.89 38.89 36.66 0 0 0
01/12/2020
38.89
 10,372 39.15 39.15 38.38 0 0 0
30/11/2020
39.15
 9,600 40.35 40.35 39.15 0 0 0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 43%
27/11/2020
40.35
 13,100 39.75 41.21 39.92 0 0 0
26/11/2020
39.75
 15,010 39.28 40.85 39.44 0 0 0
25/11/2020
39.28
 50,800 40.06 40.06 38.89 0 0 0
24/11/2020
40.06
 34,300 40.46 40.85 39.28 0 0 0
23/11/2020
40.46
 49,285 39.99 40.93 40.06 0 0 0
20/11/2020
39.99
 29,200 39.67 40.06 39.04 1,000 0 0.1
19/11/2020
39.67
 34,308 38.41 39.99 38.49 0 0 0
18/11/2020
38.41
 83,039 40.06 40.06 38.41 0 0 0
17/11/2020
40.06
 52,660 39.99 40.06 39.28 0 0 0
16/11/2020
39.99
 38,051 40.22 40.54 39.75 0 0 0
13/11/2020
40.22
 95,630 41.48 42.03 39.75 0 0 0
12/11/2020
41.48
 145,658 41.79 43.05 41.32 0 0 0
11/11/2020
41.79
 44,310 40.06 42.58 39.44 0 0 0
10/11/2020
40.06
 28,200 40.77 40.77 39.75 0 0 0
09/11/2020
40.77
 55,706 39.59 40.77 39.28 0 0 0
06/11/2020
39.59
 29,300 38.65 39.59 38.34 0 0 0
05/11/2020
38.65
 7,400 38.49 40.06 38.10 0 0 0
04/11/2020
38.49
 8,600 38.89 39.28 38.18 0 0 0
03/11/2020
38.89
 10,700 39.12 40.06 38.26 0 0 0
02/11/2020
39.12
 10,210 38.81 40.06 38.57 0 0 0
30/10/2020
38.81
 3,200 38.49 38.89 38.10 0 0 0
29/10/2020
38.49
 20,720 38.41 38.49 37.79 0 0 0
28/10/2020
38.41
 17,500 38.18 39.28 37.71 0 0 0
27/10/2020
38.18
 14,405 38.81 38.81 37.31 0 0 0
26/10/2020
38.81
 38,442 40.38 41.24 38.81 0 0 0
23/10/2020
40.38
 32,800 39.28 40.85 40.06 0 0 0
22/10/2020
39.28
 19,520 38.49 39.28 38.49 0 0 0
21/10/2020
38.49
 17,800 37.71 38.96 37.71 0 0 0
20/10/2020
37.71
 6,100 37.71 38.10 37.00 0 0 0
19/10/2020
37.71
 19,100 36.92 38.81 36.29 0 0 0
16/10/2020
36.92
 39,350 37.16 37.24 35.90 0 0 0
15/10/2020
37.16
 63,787 38.10 38.18 32.99 0 0 0
14/10/2020
38.10
 54,900 39.20 39.20 37.86 0 0 0
13/10/2020
39.20
 60,743 40.46 40.46 38.41 0 0 0
12/10/2020
40.46
 86,000 41.24 41.56 39.67 0 1,000 -0.1
09/10/2020
41.24
 33,750 42.19 42.19 40.54 0 2,500 -0.1
08/10/2020
42.19
 33,589 41.64 42.26 40.54 0 0 0
07/10/2020
41.64
 84,620 43.13 43.60 41.24 0 700 -0.0
06/10/2020
43.13
 91,140 42.97 43.52 40.85 100 0 0.0
05/10/2020
42.97
 74,120 41.56 43.21 41.87 500 0 0.0
02/10/2020
41.56
 169,324 39.12 42.42 39.28 3,700 0 0.2
01/10/2020
39.12
 40,040 35.82 39.12 36.21 0 0 0
30/09/2020
35.82
 19,037 35.74 36.53 35.82 0 0 0
29/09/2020
35.74
 43,335 35.04 36.53 35.35 0 0 0
28/09/2020
35.04
 35,600 34.49 35.43 34.49 0 0 0
25/09/2020
34.49
 28,957 34.64 35.04 33.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |