Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0	0%	13,200	0	0	15 16 15
2 tháng (2026-07-16)	-1.10	-6.67%	74,600	0	0	14.30 16.50 15
3 tháng (2026-06-16)	-2.60	-14.44%	94,000	0	0	14.30 18 15
6 tháng (2026-03-18)	-4.60	-23%	284,500	0	0	14.30 21.80 15
12 tháng (2025-09-19)	-7.60	-33.04%	916,200	-2,900	-0.1	14.30 23.60 15
24 tháng (2024-09-24)	1.40	10%	5,017,024	-14,000	-0.3	12.80 29.90 15
36 tháng (2023-10-02)	2.10	15.79%	5,777,727	-7,600	-0.3	10 29.90 15
60 tháng (2021-10-11)	-20.66	-57.30%	11,644,957	-98,610	-3.7	10 40 15

CTCP Chăn nuôi - Mitraco (mls)

THỐNG KÊ GIAO DỊCH