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)
25/04/2024
10.30
 41,100 11 11 10.30 0 0 0
24/04/2024
10
 300 11.10 11.10 11.10 0 0 0
23/04/2024
10
 0 10 10 10 0 0 0
22/04/2024
10
 0 10 10 10 0 0 0
19/04/2024
10
 200 10 10 10 0 0 0
17/04/2024
10
 600 10 10.50 10 0 0 0
16/04/2024
10.90
 1,300 10 10.90 10 0 0 0
15/04/2024
10.70
 4,300 10.50 10.80 10 0 0 0
12/04/2024
10.50
 3,300 10.50 10.50 10.50 0 0 0
11/04/2024
11
 2 11 11 11 0 0 0
10/04/2024
11
 0 11 11 11 0 0 0
09/04/2024
11
 2,100 11 11 11 0 0 0
08/04/2024
10.90
 700 11 11 10.90 0 0 0
05/04/2024
10.80
 4,600 11 11 10.50 0 0 0
04/04/2024
11
 400 10.80 11 10.50 0 0 0
03/04/2024
11
 2,000 11.10 11.10 11 0 0 0
02/04/2024
11
 2,800 11 11 11 0 0 0
01/04/2024
11
 5,700 11 11.10 11 0 0 0
29/03/2024
11.10
 6,500 11 11.10 11 0 0 0
28/03/2024
11.20
 3,000 11.20 11.20 11.20 0 0 0
27/03/2024
11.20
 2,200 11.20 11.20 11 0 0 0
26/03/2024
11.10
 400 10.60 11.20 10.60 0 0 0
25/03/2024
11
 15,300 11.10 11.10 11 0 0 0
22/03/2024
11.10
 1,600 11.10 11.10 11.10 0 0 0
21/03/2024
11.10
 0 11.10 11.10 11.10 0 0 0
20/03/2024
11.10
 0 11.10 11.10 11.10 0 0 0
19/03/2024
11.10
 400 11.10 11.10 11.10 0 0 0
18/03/2024
11.20
 200 10.50 11.20 10.50 0 0 0
15/03/2024
11.10
 1,100 11 11.10 11 0 0 0
14/03/2024
11
 5,901 11 11.50 11 0 0 0
13/03/2024
10.80
 1,500 11 11 10.70 0 0 0
12/03/2024
10.70
 1,801 10.70 10.70 10.70 0 0 0
11/03/2024
11.70
 2 11.70 11.70 11.70 0 0 0
08/03/2024
11.70
 400 11.70 11.70 11.70 0 0 0
07/03/2024
11.50
 5 11.30 11.30 11.30 0 0 0
06/03/2024
11.30
 0 11.30 11.30 11.30 0 0 0
05/03/2024
11.50
 609 11.20 11.50 11.20 0 0 0
04/03/2024
11.10
 2,700 11.30 11.40 11.10 0 0 0
01/03/2024
10.80
 3,300 11.50 11.50 10.80 0 0 0
29/02/2024
11
 800 10.80 11 10.50 0 0 0
28/02/2024
11
 5,300 10.40 11.80 10.40 0 0 0
27/02/2024
11
 0 11 11 11 0 0 0
26/02/2024
11
 500 11 11 11 0 0 0
23/02/2024
11
 200 11 11 11 0 0 0
22/02/2024
11.40
 0 11.40 11.40 11.40 0 0 0
21/02/2024
11.40
 0 11.40 11.40 11.40 0 0 0
20/02/2024
11.40
 1 11.40 11.40 11.40 0 0 0
19/02/2024
11.40
 100 11.40 11.40 11.40 0 0 0
16/02/2024
11.40
 600 11.40 11.40 11.40 0 0 0
15/02/2024
10.70
 0 10.70 10.70 10.70 0 0 0
07/02/2024
10.70
 1,500 10.70 10.70 10.70 0 0 0
06/02/2024
10.70
 1,900 10.70 10.70 10.70 0 0 0
05/02/2024
10.70
 0 10.70 10.70 10.70 0 0 0
02/02/2024
10.70
 0 10.70 10.70 10.70 0 0 0
01/02/2024
10.70
 202 10.70 10.70 10.70 0 0 0
31/01/2024
10.70
 0 10.70 10.70 10.70 0 0 0
30/01/2024
10.70
 100 10.70 10.70 10.70 0 0 0
29/01/2024
10.70
 0 10.70 10.70 10.70 0 0 0
26/01/2024
10.70
 0 10.70 10.70 10.70 0 0 0
25/01/2024
10.70
 0 10.70 10.70 10.70 0 0 0
24/01/2024
10.70
 0 10.70 10.70 10.70 0 0 0
23/01/2024
10.70
 0 10.70 10.70 10.70 0 0 0
22/01/2024
10.70
 0 10.70 10.70 10.70 0 0 0
19/01/2024
10.70
 0 10.70 10.70 10.70 0 0 0
18/01/2024
10.70
 1,000 10.70 10.70 10.70 0 0 0
17/01/2024
11.90
 100 11.90 11.90 11.90 0 0 0
16/01/2024
11.40
 100 11.40 11.40 11.40 0 0 0
15/01/2024
11.40
 0 11.40 11.40 11.40 0 0 0
12/01/2024
11.80
 1,600 10.80 11.80 10.80 1,000 600 0.0
11/01/2024
10.80
 0 10.80 10.80 10.80 0 0 0
10/01/2024
10.80
 3,700 10.80 10.80 10.80 0 0 0
09/01/2024
10.80
 100 10.80 10.80 10.80 0 0 0
08/01/2024
11.60
 100 11.60 11.60 11.60 0 0 0
05/01/2024
11.10
 0 11.10 11.10 11.10 0 0 0
04/01/2024
11
 700 11 11.50 11 0 0 0
03/01/2024
10.70
 300 10.70 10.70 10.70 0 0 0
02/01/2024
11.20
 1,300 11 11.30 11 0 0 0
29/12/2023
11
 2,900 11.70 11.70 11 0 0 0
28/12/2023
11.70
 500 11.50 11.70 11.70 0 0 0
22/12/2023
11.50
 800 11.70 11.80 11.50 800 0 0.0
21/12/2023
11.70
 300 11.20 11.70 11.30 0 0 0
15/12/2023
11.20
 300 11.20 11.20 11.20 0 0 0
13/12/2023
11.20
 1,000 11.40 11.40 11.20 0 0 0
08/12/2023
11.40
 1,500 11.20 11.50 11.40 0 0 0
07/12/2023
11.20
 100 11.20 11.20 11.20 0 0 0
06/12/2023
11.20
 3,400 11.10 11.20 11.20 0 0 0
04/12/2023
11.10
 200 11.20 11.30 11.10 0 0 0
01/12/2023
11.20
 2,200 11.30 11.40 11.20 0 0 0
29/11/2023
11.30
 2,000 11.50 11.50 11 0 0 0
28/11/2023
11.50
 100 11.50 11.50 11.50 0 0 0
24/11/2023
11.50
 1,000 11.90 11.90 11.50 0 0 0
21/11/2023
11.90
 200 11.10 11.90 11.90 0 0 0
15/11/2023
11.10
 5,900 11.30 11.40 11.10 0 0 0
14/11/2023
11.30
 100 11.20 11.30 11.30 0 0 0
13/11/2023
11.20
 8,600 11.50 11.50 11.20 0 0 0
10/11/2023
11.50
 5,400 11 11.50 11 0 0 0
09/11/2023
11
 3,200 12.80 12.80 10.80 0 0 0
08/11/2023
12.80
 1,200 12 12.80 12.50 0 0 0
06/11/2023
12
 2,100 11 12.50 12 0 0 0
03/11/2023
11
 6,200 12.30 12.30 11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |