CTCP Chăn nuôi - Mitraco (mls)

20.50
-1
(-4.65%)
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
(2026-03-30) 		0.30 1.42% 65,300 0 0
20.20
21.50
20.50
2 tháng
(2026-03-02) 		0.90 4.37% 187,900 200 0.0
17.80
21.80
20.50
3 tháng
(2026-01-29) 		-2.10 -8.90% 241,200 200 0.0
17.80
23.60
20.50
6 tháng
(2025-10-31) 		1.60 8.04% 556,000 -2,900 -0.1
17.80
23.60
20.50
12 tháng
(2025-05-05) 		-2.80 -11.52% 3,092,800 -4,000 -0.1
17.80
27.50
20.50
24 tháng
(2024-05-09) 		11.20 108.74% 5,408,704 -8,800 -0.3
10.30
29.90
20.50
36 tháng
(2023-05-15) 		8.50 65.38% 5,907,066 -7,600 -0.3
10
29.90
20.50
60 tháng
(2021-05-25) 		-21.77 -50.31% 14,284,193 -53,800 -1.4
10
43.61
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |