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)
24/09/2020
34.64
 25,955 34.96 35.27 34.64 0 0 0
23/09/2020
34.96
 42,395 34.64 35.82 34.72 0 0 0
22/09/2020
34.64
 60,270 35.90 35.90 34.64 0 0 0
21/09/2020
35.90
 43,236 35.12 36.53 35.12 0 0 0
18/09/2020
35.12
 51,820 34.57 35.27 34.57 0 0 0
17/09/2020
34.57
 56,435 33.70 34.96 33.39 0 0 0
16/09/2020
33.70
 52,919 33.07 34.02 32.99 0 0 0
15/09/2020
33.07
 53,281 33.78 33.78 32.99 0 0 0
14/09/2020
33.78
 90,520 32.92 34.96 33.23 0 0 0
11/09/2020
32.92
 143,851 30.40 33.39 30.64 0 0 0
10/09/2020
30.40
 59,100 30.72 31.27 29.93 0 0 0
09/09/2020
30.72
 41,020 30.64 31.27 30.24 0 0 0
08/09/2020
30.64
 43,400 30.95 31.42 30.32 0 0 0
07/09/2020
30.95
 82,204 29.77 31.82 29.85 0 0 0
04/09/2020
29.77
 30,046 30.32 30.32 29.22 0 0 0
03/09/2020
30.32
 105,900 29.69 30.64 29.07 0 0 0
01/09/2020
29.69
 105,990 29.85 30.32 29.07 0 0 0
31/08/2020
29.85
 54,967 31.27 31.42 29.46 0 0 0
28/08/2020
31.27
 104,109 32.21 32.21 30.87 0 1,700 -0.1
27/08/2020
32.21
 101,711 31.74 33.15 30.95 0 0 0
26/08/2020
31.74
 124,166 32.21 32.21 29.85 0 0 0
25/08/2020
32.21
 178,410 32.29 36.14 31.89 1,700 0 0.1
24/08/2020
32.29
 96,600 29.62 32.29 31.42 0 0 0
21/08/2020
29.62
 213,287 25.77 29.62 25.92 0 0 0
20/08/2020
25.77
 38,100 25.77 26.24 25.37 0 0 0
19/08/2020
25.77
 63,315 24.59 25.92 23.80 0 0 0
18/08/2020
24.59
 82,405 25.22 25.53 23.96 0 0 0
17/08/2020
25.22
 93,955 27.10 27.49 24.35 0 1,500 -0.0
14/08/2020
27.10
 132,182 26.63 27.49 25.22 0 0 0
13/08/2020
26.63
 133,850 28.12 28.12 26.32 0 0 0
12/08/2020
28.12
 163,955 26.63 29.38 27.57 1,500 0 0.1
11/08/2020
26.63
 164,229 23.33 26.63 23.02 0 0 0
10/08/2020
23.33
 92,400 23.57 23.57 22.78 0 0 0
07/08/2020
23.57
 86,800 23.33 24.20 22.94 0 0 0
06/08/2020
23.33
 78,421 23.57 23.57 22.00 0 0 0
05/08/2020
23.57
 111,960 23.17 25.14 23.17 0 0 0
04/08/2020
23.17
 126,420 21.76 23.17 22.00 0 0 0
03/08/2020
21.76
 295,000 21.84 23.02 18.85 0 0 0
31/07/2020
21.84
 289,724 19.48 21.84 19.64 0 0 0
30/07/2020
19.48
 65,600 18.07 19.48 17.75 0 0 0
29/07/2020
18.07
 35,100 19.17 19.17 17.28 0 0 0
28/07/2020
19.17
 47,900 17.68 19.17 17.28 0 0 0
27/07/2020
17.68
 30,500 18.07 19.25 17.60 0 0 0
24/07/2020
18.07
 354,900 19.95 19.95 17.28 0 0 0
23/07/2020
19.95
 170,600 19.64 20.03 17.28 0 0 0
22/07/2020
19.64
 98,900 18.62 19.64 18.85 0 0 0
21/07/2020
18.62
 57,100 17.60 18.62 17.28 0 0 0
20/07/2020
17.60
 123,400 19.48 19.48 17.60 0 0 0
17/07/2020
19.48
 69,100 18.07 19.64 18.30 0 0 0
16/07/2020
18.07
 18,500 17.05 18.07 17.75 0 0 0
15/07/2020
17.05
 65,100 18.07 18.07 17.05 0 0 0
14/07/2020
18.07
 2,700 18.15 18.15 17.60 0 0 0
13/07/2020
18.15
 45,200 18.07 18.15 17.52 0 0 0
10/07/2020
18.07
 8,600 17.13 18.23 18.07 0 0 0
09/07/2020
17.13
 41,100 16.97 18.07 17.13 0 0 0
08/07/2020
16.97
 41,800 17.99 18.15 16.89 0 0 0
07/07/2020
17.99
 5,900 18.07 18.07 17.99 0 0 0
06/07/2020
18.07
 6,400 17.36 18.07 17.83 0 0 0
03/07/2020
17.36
 90,400 18.23 18.23 17.28 0 400 -0.0
02/07/2020
18.23
 1,700 17.91 18.23 18.23 0 0 0
01/07/2020
17.91
 9,700 18.07 18.07 17.36 0 0 0
30/06/2020
18.07
 16,800 18.46 18.46 17.28 0 0 0
29/06/2020
18.46
 0 18.62 18.46 18.46 0 0 0
26/06/2020
18.62
 16,200 18.38 18.62 18.30 0 0 0
25/06/2020
18.38
 31,800 19.09 19.40 17.68 0 0 0
24/06/2020
19.09
 6,900 19.40 19.48 19.09 0 0 0
23/06/2020
19.40
 8,900 19.25 19.95 19.40 0 0 0
22/06/2020
19.25
 25,400 18.78 20.03 19.25 0 0 0
19/06/2020
18.78
 16,800 19.64 19.64 17.36 0 0 0
18/06/2020
19.64
 200 17.75 19.64 17.83 0 0 0
17/06/2020
17.75
 1,100 17.52 18.07 17.75 0 0 0
16/06/2020
17.52
 12,400 17.36 17.52 16.89 0 0 0
15/06/2020
17.36
 19,026 17.05 17.68 16.81 0 0 0
12/06/2020
17.05
 611 17.52 17.52 15.95 0 0 0
11/06/2020
17.52
 4,400 18.70 18.70 17.36 0 0 0
10/06/2020
18.70
 7,020 18.70 18.78 18.07 0 0 0
09/06/2020
18.70
 4,600 19.64 19.64 18.62 0 0 0
08/06/2020
19.64
 14,100 19.33 19.95 18.46 0 0 0
05/06/2020
19.33
 15,724 20.42 20.42 19.33 0 0 0
04/06/2020
20.42
 25,510 18.07 20.42 17.91 0 0 0
03/06/2020
18.07
 3,720 19.56 19.56 17.28 0 0 0
02/06/2020
19.56
 13,500 19.09 19.72 19.56 0 0 0
01/06/2020
19.09
 35,200 17.28 19.40 17.28 0 0 0
29/05/2020
17.28
 4,400 17.83 17.83 17.28 0 0 0
28/05/2020
17.83
 8,900 18.07 18.07 17.83 0 0 0
27/05/2020
18.07
 7,200 18.85 18.85 15.95 0 0 0
26/05/2020
18.85
 14,800 17.99 18.85 17.28 0 0 0
25/05/2020
17.99
 12,100 17.28 17.99 15.71 0 0 0
22/05/2020
17.28
 4,420 17.83 17.83 16.89 0 0 0
21/05/2020
17.83
 7,324 17.28 17.83 16.97 0 0 0
20/05/2020
17.28
 5,400 17.28 17.28 17.28 0 0 0
19/05/2020
17.28
 13,800 17.83 18.46 17.28 0 0 0
18/05/2020
17.83
 15,800 17.68 18.07 16.18 0 0 0
15/05/2020
17.68
 9,100 17.68 17.68 16.50 0 0 0
14/05/2020
17.68
 11,709 17.68 17.75 16.50 0 0 0
13/05/2020
17.68
 8,951 18.93 18.93 17.68 0 0 0
12/05/2020
18.93
 15,800 18.78 19.56 18.30 0 0 0
11/05/2020
18.78
 17,525 17.68 19.80 17.68 0 0 0
08/05/2020
17.68
 29,000 16.10 18.15 15.79 0 0 0
07/05/2020
16.10
 14,600 16.65 16.65 14.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |