CTCP Chăn nuôi - Mitraco (mls)

15
-0.40
(-2.60%)
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
(2026-08-12) 		-0.10 -0.65% 17,900 0 0
15.20
16
15.40
2 tháng
(2026-07-13) 		-0.90 -5.52% 77,000 0 0
14.30
16.50
15.40
3 tháng
(2026-06-15) 		-2.50 -13.97% 94,700 0 0
14.30
18
15.40
6 tháng
(2026-03-16) 		-3.20 -17.20% 286,900 200 0.0
14.30
21.80
15.40
12 tháng
(2025-09-16) 		-7.80 -33.62% 923,800 -2,900 -0.1
14.30
23.60
15.40
24 tháng
(2024-09-23) 		1.40 10% 5,020,524 -14,000 -0.3
12.80
29.90
15.40
36 tháng
(2023-09-27) 		2.30 17.56% 5,781,327 -7,600 -0.3
10
29.90
15.40
60 tháng
(2021-10-07) 		-20.94 -57.63% 12,015,357 -91,210 -3.4
10
40
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2017
10.37
 0 10.37 10.37 10.37 0 0 0
26/09/2017
10.37
 200 10.84 10.84 10.37 0 0 0
25/09/2017
10.84
 0 10.84 10.84 10.84 0 0 0
22/09/2017
10.84
 700 11.00 11.00 10.06 0 0 0
21/09/2017
11.00
 100 11.00 11.00 11.00 0 0 0
20/09/2017
11.00
 4,200 12.18 12.18 11.00 0 0 0
19/09/2017
12.18
 0 12.18 12.18 12.18 0 0 0
18/09/2017
12.18
 0 12.18 12.18 12.18 0 0 0
15/09/2017
12.18
 0 12.18 12.18 12.18 0 0 0
14/09/2017
12.18
 0 12.18 12.18 12.18 0 0 0
13/09/2017
12.18
 0 12.18 12.18 12.18 0 0 0
12/09/2017
12.18
 400 12.33 12.33 12.18 0 0 0
11/09/2017
12.33
 0 12.33 12.33 12.33 0 0 0
08/09/2017
12.33
 100 13.67 13.67 12.33 0 0 0
07/09/2017
13.67
 100 12.73 13.67 13.67 0 0 0
06/09/2017
12.73
 300 11.63 12.73 12.73 0 0 0
05/09/2017
11.63
 0 11.63 11.63 11.63 0 0 0
01/09/2017
11.63
 300 12.49 12.49 11.63 0 0 0
31/08/2017
12.49
 0 12.49 12.49 12.49 0 0 0
30/08/2017
12.49
 100 11.39 12.49 12.49 0 0 0
29/08/2017
11.39
 0 11.39 11.39 11.39 0 0 0
28/08/2017
11.39
 0 11.39 11.39 11.39 0 0 0
25/08/2017
11.39
 10,400 12.57 12.57 11.31 0 0 0
24/08/2017
12.57
 800 12.96 12.96 12.57 0 0 0
23/08/2017
12.96
 700 13.35 13.35 12.96 0 0 0
22/08/2017
13.35
 0 13.35 13.35 13.35 0 0 0
21/08/2017
13.35
 0 13.35 13.35 13.35 0 0 0
18/08/2017
13.35
 0 13.35 13.35 13.35 0 0 0
17/08/2017
13.35
 200 13.75 13.75 13.35 0 0 0
16/08/2017
13.75
 0 13.75 13.75 13.75 0 0 0
15/08/2017
13.75
 11,100 12.88 13.75 11.78 0 0 0
14/08/2017
12.88
 6,800 13.35 13.35 12.57 0 0 0
11/08/2017
13.35
 0 13.35 13.35 13.35 0 0 0
10/08/2017
13.35
 300 13.35 13.35 13.35 0 0 0
09/08/2017
13.35
 800 13.35 13.35 13.20 0 0 0
08/08/2017
13.35
 500 13.98 14.14 13.35 0 0 0
07/08/2017
13.98
 1,500 13.35 13.98 13.35 0 0 0
04/08/2017
13.35
 6,200 13.67 13.67 13.35 0 0 0
03/08/2017
13.67
 710 13.67 14.14 13.67 0 0 0
02/08/2017
13.67
 4,200 14.14 14.14 13.59 0 0 0
01/08/2017
14.14
 500 13.98 14.14 13.51 0 400 -0.0
31/07/2017
13.98
 300 14.38 14.53 13.98 0 100 -0.0
28/07/2017
14.38
 200 14.14 14.38 13.83 0 0 0
27/07/2017
14.14
 7,200 14.53 14.93 13.98 0 100 -0.0
26/07/2017
14.53
 2,000 14.85 15.24 14.53 0 0 0
25/07/2017
14.85
 11,100 14.38 15.71 13.04 0 600 -0.0
24/07/2017
14.38
 25,000 15.95 15.95 14.38 0 0 0
21/07/2017
15.95
 1,900 17.68 17.68 15.95 200 0 0.0
20/07/2017
17.68
 2,100 17.91 17.91 17.68 0 0 0
19/07/2017
17.91
 3,000 17.91 17.91 17.91 0 0 0
18/07/2017
17.91
 1,500 17.75 17.91 16.03 0 500 -0.0
17/07/2017
17.75
 12,600 16.18 17.75 16.58 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |