CTCP Chăn nuôi - Mitraco (mls)

18.40
0.30
(1.66%)
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
(2026-02-11) 		-2.60 -12.62% 67,600 0 0
17.80
21.10
18.40
2 tháng
(2026-01-12) 		-2.80 -13.46% 161,000 0 0
17.80
23.60
18.40
3 tháng
(2025-12-15) 		-1.50 -7.69% 315,900 -1,300 -0.0
17.80
23.60
18.40
6 tháng
(2025-09-15) 		-5.20 -22.41% 683,900 -3,100 -0.1
17.80
23.60
18.40
12 tháng
(2025-03-18) 		-4.30 -19.28% 3,433,700 -4,200 -0.1
17
27.50
18.40
24 tháng
(2024-03-25) 		7 63.64% 5,371,706 -9,000 -0.3
10
29.90
18.40
36 tháng
(2023-03-29) 		5.70 46.34% 5,805,700 -7,800 -0.3
10
29.90
18.40
60 tháng
(2021-04-08) 		-25.53 -58.65% 15,223,149 42,700 3.4
10
44.56
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |