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) 		0.90 4.31% 119,400 0 0
20.10
22.30
21.60
2 tháng
(2025-11-28) 		3.20 17.20% 257,200 -3,100 -0.1
18.60
22.30
21.60
3 tháng
(2025-10-29) 		1.90 9.55% 322,700 -3,100 -0.1
17.90
22.30
21.60
6 tháng
(2025-07-31) 		-0.10 -0.46% 1,509,200 -3,100 -0.1
17.90
27.50
21.60
12 tháng
(2025-02-03) 		6.80 45.33% 4,462,000 -14,200 -0.4
13.10
29.90
21.60
24 tháng
(2024-02-07) 		11.10 103.74% 5,284,125 -9,000 -0.3
10
29.90
21.60
36 tháng
(2023-02-13) 		8.50 63.91% 5,703,200 -7,800 -0.3
10
29.90
21.60
60 tháng
(2021-02-22) 		-15.55 -41.63% 15,975,749 43,900 3.4
10
44.56
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2017
16.18
 1,600 16.10 16.58 16.18 0 0 0
13/07/2017
16.10
 300 16.42 16.42 16.10 0 0 0
12/07/2017
16.42
 1,500 15.24 16.73 15.24 500 0 0.0
11/07/2017
15.24
 0 15.24 15.24 15.24 0 0 0
10/07/2017
15.24
 1,200 15.32 15.40 15.24 0 0 0
07/07/2017
15.32
 5,200 15.71 15.71 14.77 4,000 0 0.1
06/07/2017
15.71
 0 15.71 15.71 15.71 0 0 0
05/07/2017
15.71
 400 15.71 15.71 15.71 400 0 0.0
04/07/2017
15.71
 5,900 15.79 16.89 15.00 300 0 0.0
03/07/2017
15.79
 8,200 14.93 15.87 14.93 500 0 0.0
30/06/2017
14.93
 4,000 14.30 14.93 14.06 1,100 0 0.0
29/06/2017
14.30
 7,000 14.38 14.38 13.98 0 0 0
28/06/2017
14.38
 2,860 14.53 14.53 14.30 0 0 0
27/06/2017
14.53
 11,100 14.93 14.93 14.53 400 0 0.0
26/06/2017
14.93
 3,400 15.40 15.40 14.06 0 0 0
23/06/2017
15.40
 4,700 15.40 15.55 15.40 0 0 0
22/06/2017
15.40
 2,000 15.40 15.71 15.40 0 0 0
21/06/2017
15.40
 2,700 15.95 15.95 15.40 0 0 0
20/06/2017
15.95
 2,800 16.26 16.26 15.40 500 0 0.0
19/06/2017
16.26
 7,400 15.40 16.26 15.32 100 0 0.0
16/06/2017
15.40
 22,720 16.73 16.73 15.40 10,000 0 0.2
15/06/2017
16.73
 10,420 16.26 16.89 15.87 100 0 0.0
14/06/2017
16.26
 4,500 16.50 16.50 16.26 0 0 0
13/06/2017
16.50
 3,200 16.89 16.89 16.42 0 0 0
12/06/2017
16.89
 0 16.89 16.89 16.89 0 0 0
09/06/2017
16.89
 1,300 16.89 16.89 16.89 0 0 0
08/06/2017
16.89
 9,800 17.05 17.36 16.89 0 0 0
07/06/2017
17.05
 0 17.05 17.05 17.05 0 0 0
06/06/2017
17.05
 29,700 17.28 17.28 16.89 10,000 0 0.2
05/06/2017
17.28
 13,300 17.52 17.60 17.28 0 0 0
02/06/2017
17.52
 1,800 17.52 17.52 17.52 0 0 0
01/06/2017
17.52
 600 17.99 17.99 17.44 0 0 0
31/05/2017
17.99
 300 17.99 17.99 17.99 0 0 0
30/05/2017
17.99
 1,600 18.07 18.07 17.99 800 0 0.0
29/05/2017
18.07
 3,600 17.68 18.07 17.91 100 0 0.0
26/05/2017
17.68
 7,500 17.68 17.68 17.68 0 0 0
25/05/2017
17.68
 3,400 17.99 17.99 17.05 0 0 0
24/05/2017
17.99
 800 18.07 18.07 17.99 0 0 0
23/05/2017
18.07
 1,500 17.99 18.07 17.68 200 0 0.0
22/05/2017
17.99
 2,400 18.07 18.38 17.68 300 0 0.0
19/05/2017
18.07
 2,200 18.07 18.07 18.07 2,100 0 0.0
18/05/2017
18.07
 800 18.07 18.07 18.07 0 0 0
17/05/2017
18.07
 2,900 17.83 18.07 17.68 0 0 0
16/05/2017
17.83
 4,300 17.99 18.07 17.83 400 0 0.0
15/05/2017
17.99
 2,300 18.54 18.54 17.99 0 0 0
12/05/2017
18.54
 1,000 18.70 18.70 18.54 0 0 0
11/05/2017
18.70
 2,100 18.78 18.78 17.99 400 200 0.0
10/05/2017
18.78
 0 18.78 18.78 18.78 0 0 0
09/05/2017
18.78
 2,900 18.70 18.85 18.70 1,300 0 0.0
08/05/2017
18.70
 2,800 18.85 18.85 18.70 1,600 0 0.0
05/05/2017
18.85
 700 18.78 18.85 18.85 0 0 0
04/05/2017
18.78
 7,000 18.78 18.85 18.46 0 0 0
03/05/2017
18.78
 3,700 18.15 18.85 18.15 0 0 0
28/04/2017
18.15
 7,500 18.23 18.23 18.07 0 0 0
27/04/2017
18.23
 8,000 18.46 18.46 18.07 0 0 0
26/04/2017
18.46
 13,000 18.70 18.70 18.15 0 0 0
25/04/2017
18.70
 21,800 20.03 20.42 18.70 0 0 0
24/04/2017
20.03
 44,400 19.17 20.82 17.28 0 0 0
21/04/2017
19.17
 10,500 20.03 20.03 19.09 0 0 0
20/04/2017
20.03
 8,300 19.80 20.03 19.64 0 0 0
19/04/2017
19.80
 700 19.95 19.95 19.64 0 0 0
18/04/2017
19.95
 5,500 19.80 19.95 19.25 0 0 0
17/04/2017
19.80
 4,700 19.95 19.95 19.80 0 0 0
14/04/2017
19.95
 1,600 20.03 20.42 19.56 0 0 0
13/04/2017
20.03
 21,400 21.05 21.05 19.72 100 0 0.0
12/04/2017
21.05
 4,000 21.92 21.92 20.97 0 0 0
11/04/2017
21.92
 27,800 21.60 22.07 21.60 0 0 0
10/04/2017
21.60
 16,600 21.60 22.70 21.60 0 0 0
07/04/2017
21.60
 46,800 19.64 21.60 19.64 0 100 -0.0
05/04/2017
19.64
 2,000 20.58 20.58 19.64 0 0 0
04/04/2017
20.58
 0 20.58 20.58 20.58 0 0 0
03/04/2017
20.58
 2,000 19.80 20.58 19.72 0 100 -0.0
31/03/2017
19.80
 0 19.80 19.80 19.80 0 0 0
30/03/2017
19.80
 0 19.80 19.80 19.80 0 0 0
29/03/2017
19.80
 0 19.80 19.80 19.80 0 0 0
28/03/2017
19.80
 0 19.80 19.80 19.80 0 0 0
27/03/2017
19.80
 1,500 19.33 19.80 19.64 0 0 0
24/03/2017
19.33
 0 19.33 19.33 19.33 0 0 0
23/03/2017
19.33
 100 19.80 19.80 19.33 0 0 0
22/03/2017
19.80
 1,700 19.87 19.87 19.80 0 0 0
21/03/2017
19.87
 1,200 19.80 19.87 19.87 0 0 0
20/03/2017
19.80
 8,100 18.85 19.80 19.33 0 0 0
17/03/2017
18.85
 400 19.64 19.64 18.85 0 0 0
16/03/2017
19.64
 4,800 19.48 19.64 19.25 0 0 0
15/03/2017
19.48
 1,100 19.64 19.64 19.48 100 0 0.0
14/03/2017
19.64
 500 20.03 20.03 19.64 0 0 0
13/03/2017
20.03
 1,700 19.64 20.11 19.64 0 0 0
10/03/2017
19.64
 300 19.80 19.80 19.64 0 0 0
09/03/2017
19.80
 13,300 20.19 20.19 19.64 0 0 0
08/03/2017
20.19
 1,500 19.87 20.19 19.64 0 0 0
07/03/2017
19.87
 6,000 19.64 19.87 19.64 0 0 0
06/03/2017
19.64
 3,000 19.56 19.64 19.25 0 0 0
03/03/2017
19.56
 500 19.72 19.72 19.56 0 0 0
02/03/2017
19.72
 0 19.72 19.72 19.72 0 0 0
01/03/2017
19.72
 0 19.72 19.72 19.72 0 0 0
28/02/2017
19.72
 400 19.56 19.72 19.72 0 0 0
27/02/2017
19.56
 200 19.25 19.56 19.17 0 0 0
24/02/2017
19.25
 2,100 19.25 19.25 19.25 0 0 0
23/02/2017
19.25
 0 19.25 19.25 19.25 0 0 0
22/02/2017
19.25
 700 19.09 19.25 19.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |