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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |