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)
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
02/11/2023
12.30
 1,400 10.70 12.30 12.30 0 0 0
01/11/2023
10.70
 1,100 12.10 12.10 10.60 0 0 0
27/10/2023
12.10
 600 12.10 12.10 12.10 0 0 0
26/10/2023
12.10
 200 14.20 14.20 12.10 0 0 0
23/10/2023
14.20
 100 12.50 14.20 14.20 0 0 0
20/10/2023
12.50
 2,000 14 14 12.50 0 0 0
19/10/2023
14
 300 14.30 14.30 14 0 0 0
06/10/2023
14.30
 100 12.50 14.30 14.30 0 0 0
05/10/2023
12.50
 19,300 12.50 12.50 12.50 0 0 0
04/10/2023
12.50
 400 13.30 13.30 12.50 0 0 0
02/10/2023
13.30
 3,900 11.60 13.30 13.30 0 0 0
29/09/2023
11.60
 100 13.50 13.50 11.60 0 0 0
28/09/2023
13.50
 600 13.10 13.70 13.50 0 0 0
27/09/2023
13.10
 2,900 11.40 13.10 12 0 0 0
26/09/2023
11.40
 500 14 14 11.40 0 0 0
25/09/2023
14
 600 12.50 14 12.70 0 0 0
22/09/2023
12.50
 1,100 13.10 13.10 12.50 0 0 0
21/09/2023
13.10
 3,200 13.10 14.50 13.10 0 0 0
20/09/2023
13.10
 600 13.60 13.60 13.10 0 0 0
15/09/2023
13.60
 3,200 13.50 13.90 13.60 0 0 0
14/09/2023
13.50
 4,100 13.40 14 13.50 0 0 0
13/09/2023
13.40
 1,700 13.30 13.40 13.30 0 0 0
12/09/2023
13.30
 2,400 13.30 13.30 13.30 0 0 0
11/09/2023
13.30
 500 13.70 13.70 13.30 0 0 0
08/09/2023
13.70
 3,400 13.90 13.90 13.50 0 0 0
07/09/2023
13.90
 1,500 14 14 13.50 0 0 0
06/09/2023
14
 800 13.60 14 13.90 0 0 0
05/09/2023
13.60
 3,700 13.50 13.60 13.60 0 0 0
31/08/2023
13.50
 3,100 14.40 14.40 13.10 0 0 0
29/08/2023
14.40
 500 14.40 14.40 14.40 0 0 0
28/08/2023
14.40
 100 14 14.40 14.40 0 0 0
25/08/2023
14
 100 13.80 14 14 0 0 0
24/08/2023
13.80
 1,000 14 14 13.20 0 0 0
23/08/2023
14
 400 13.80 14 13.70 0 0 0
21/08/2023
13.80
 3,300 13.90 13.90 13.20 0 0 0
18/08/2023
13.90
 3,900 14 14 13.90 0 500 -0.0
17/08/2023
14
 200 14 14 14 0 0 0
16/08/2023
14
 1,400 14 14 14 0 0 0
15/08/2023
14
 2,800 14.20 14.20 14 0 0 0
14/08/2023
14.20
 1,200 14.30 14.30 14.20 0 0 0
11/08/2023
14.30
 5,000 14.30 14.50 14.30 0 0 0
10/08/2023
14.30
 3,400 14.60 14.60 13.90 0 0 0
09/08/2023
14.60
 3,800 13.90 15 14.50 0 0 0
08/08/2023
13.90
 6,400 14.60 14.60 13.90 0 0 0
07/08/2023
14.60
 5,000 15 15 14.10 500 0 0.0
04/08/2023
15
 100 14.30 15 15 0 0 0
03/08/2023
14.30
 700 14.50 14.50 14.30 0 0 0
02/08/2023
14.50
 400 14.10 14.60 14.20 0 0 0
01/08/2023
14.10
 1,700 14.50 14.50 14.10 0 0 0
31/07/2023
14.50
 1,100 14 14.50 14.40 1,000 0 0.0
28/07/2023
14
 6,500 15.70 15.70 13.80 0 0 0
27/07/2023
15.70
 100 14 15.70 15.70 0 0 0
26/07/2023
14
 700 14.10 14.10 14 0 0 0
25/07/2023
14.10
 500 14.50 14.50 14.10 0 0 0
24/07/2023
14.50
 1,000 15 15 13.20 0 400 -0.0
21/07/2023
15
 12,600 14.60 15 14.30 0 0 0
20/07/2023
14.60
 3,200 14.50 14.60 14 0 0 0
19/07/2023
14.50
 4,200 14.40 14.70 14.40 0 0 0
18/07/2023
14.40
 100 14.70 14.70 14.40 0 0 0
17/07/2023
14.70
 200 14.70 15 14.70 0 0 0
14/07/2023
14.70
 25,100 14.70 15.20 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |