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)
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
21/02/2017
19.09
 8,800 19.01 19.25 19.09 0 0 0
20/02/2017
19.01
 8,700 19.72 19.72 19.01 0 0 0
17/02/2017
19.72
 2,700 19.64 19.87 19.72 0 0 0
16/02/2017
19.64
 1,700 19.64 19.64 19.33 0 0 0
15/02/2017
19.64
 500 19.56 19.64 19.56 0 0 0
14/02/2017
19.56
 2,400 19.72 19.95 19.56 0 0 0
13/02/2017
19.72
 4,400 19.95 19.95 19.64 0 0 0
10/02/2017
19.95
 2,400 19.56 19.95 19.25 0 0 0
09/02/2017
19.56
 6,600 19.25 20.27 19.25 0 0 0
08/02/2017
19.25
 3,300 20.03 20.03 19.25 0 0 0
07/02/2017
20.03
 5,300 18.85 20.03 18.85 0 0 0
06/02/2017
18.85
 4,300 18.70 18.85 18.46 0 0 0
03/02/2017
18.70
 2,800 18.78 18.78 18.07 0 0 0
02/02/2017
18.78
 900 19.17 19.17 18.07 300 0 0.0
25/01/2017
19.17
 1,600 19.09 19.17 18.07 0 0 0
24/01/2017
19.09
 30,300 19.17 19.17 18.23 0 0 0
23/01/2017
19.17
 800 19.17 19.40 19.09 0 0 0
20/01/2017
19.17
 4,000 19.95 19.95 19.17 0 0 0
19/01/2017
19.95
 8,300 20.03 20.03 19.25 0 0 0
18/01/2017
20.03
 8,500 19.87 20.42 19.80 0 0 0
17/01/2017
19.87
 7,700 21.21 21.21 19.64 0 0 0
16/01/2017
21.21
 9,100 22.00 22.78 20.03 200 0 0.0
13/01/2017
22.00
 12,200 21.21 22.94 21.52 0 0 0
12/01/2017
21.21
 60,200 19.33 21.21 20.03 0 1,000 -0.0
11/01/2017
19.33
 21,200 19.25 20.42 18.93 0 0 0
10/01/2017
19.25
 16,600 20.42 20.82 19.25 0 0 0
09/01/2017
20.42
 9,800 21.60 21.60 20.42 0 0 0
06/01/2017
21.60
 8,200 21.68 21.68 20.03 0 0 0
05/01/2017
21.68
 12,900 23.96 23.96 21.68 0 0 0
04/01/2017
23.96
 8,200 24.67 24.67 22.78 0 0 0
03/01/2017
24.67
 12,800 24.67 27.10 24.67 1,000 0 0.0
30/12/2016
24.67
 8,300 22.47 24.67 24.67 0 0 0
29/12/2016
22.47
 2,200 20.42 22.47 22.47 0 0 0
28/12/2016
20.42
 3,000 20.42 20.42 20.42 0 0 0
30/11/-0001
11.16
 9,200 11.16 11.16 11.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |