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)
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
06/05/2020
16.65
 4,400 18.85 18.85 16.65 0 0 0
05/05/2020
18.85
 2,100 19.64 19.64 18.85 0 0 0
04/05/2020
19.64
 8,200 17.52 20.11 19.64 0 0 0
29/04/2020
17.52
 18,600 15.24 17.52 17.52 0 0 0
28/04/2020
15.24
 800 13.28 15.24 15.24 0 0 0
27/04/2020
13.28
 700 11.55 13.28 13.28 0 0 0
24/04/2020
11.55
 4,900 10.06 11.55 11.47 0 0 0
23/04/2020
10.06
 1,500 11.39 11.39 9.98 0 0 0
22/04/2020
11.39
 500 10.37 11.39 9.27 0 0 0
21/04/2020
10.37
 6,700 10.13 11.31 10.29 0 0 0
20/04/2020
10.13
 5,200 9.19 10.13 9.82 0 0 0
17/04/2020
9.19
 1,400 8.01 9.19 8.72 0 0 0
16/04/2020
8.01
 1,200 7.93 8.01 7.93 0 0 0
15/04/2020
7.93
 2,600 6.91 7.93 7.93 0 0 0
14/04/2020
6.91
 300 6.05 6.91 6.91 0 0 0
13/04/2020
6.05
 0 6.36 6.05 6.36 0 0 0
10/04/2020
6.36
 500 5.58 6.36 4.79 0 0 0
09/04/2020
5.58
 200 5.03 5.58 5.58 0 0 0
08/04/2020
5.03
 100 4.40 5.03 5.03 0 0 0
07/04/2020
4.40
 100 5.11 5.11 4.40 0 0 0
06/04/2020
5.11
 100 5.81 5.81 5.11 0 0 0
03/04/2020
5.81
 29,200 6.83 6.83 5.81 0 0 0
01/04/2020
6.83
 2,000 8.01 8.01 6.83 0 0 0
31/03/2020
8.01
 0 8.01 8.01 8.01 0 0 0
30/03/2020
8.01
 0 8.01 8.01 8.01 0 0 0
27/03/2020
8.01
 100 7.31 8.01 8.01 0 0 0
26/03/2020
7.31
 100 6.36 7.31 7.31 0 0 0
25/03/2020
6.36
 4,400 6.28 6.36 6.36 0 0 0
24/03/2020
6.28
 2,200 7.07 7.07 6.28 0 0 0
23/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
20/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
19/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
18/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
17/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
16/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
13/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
12/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
11/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
10/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
09/03/2020
7.07
 5,400 7.46 7.46 7.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |