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)
19/12/2022
11.40
 3,800 12 12 11.20 0 0 0
16/12/2022
12
 1,000 12.60 12.60 12 0 0 0
15/12/2022
12.60
 6,003 12.30 12.60 11.10 0 0 0
14/12/2022
12.30
 8,323 12.30 12.30 12.30 0 0 0
13/12/2022
12.30
 0 12.30 12.30 12.30 0 0 0
12/12/2022
12.30
 12,700 12.40 12.40 12.30 0 0 0
09/12/2022
12.40
 100 11 12.40 12.40 0 0 0
08/12/2022
11
 103 11 11 11 0 0 0
07/12/2022
11
 8,400 11 11 11 0 0 0
06/12/2022
11
 3,900 13.50 13.50 11 0 0 0
05/12/2022
13.50
 2,500 13.10 13.90 12.10 0 0 0
02/12/2022
13.10
 4,460 12 13.10 12 0 60 -0.0
01/12/2022
12
 10,000 12 12.20 11.80 0 0 0
30/11/2022
12
 20,508 12.50 13.40 12 0 8 -0.0
29/11/2022
12.50
 0 12.50 12.50 12.50 0 0 0
28/11/2022
12.50
 3,500 12 12.50 12.50 0 0 0
25/11/2022
12
 3,800 12.70 12.70 12 0 0 0
24/11/2022
12.70
 0 12.70 12.70 12.70 0 0 0
23/11/2022
12.70
 0 12.60 12.70 12.60 0 0 0
22/11/2022
12.60
 1,600 12.70 12.70 12.60 0 0 0
21/11/2022
12.70
 100 11.60 12.70 12.70 0 0 0
18/11/2022
11.60
 2,200 11.70 11.70 11.60 0 0 0
17/11/2022
11.70
 1,600 10.80 11.70 11.60 0 0 0
16/11/2022
10.80
 2,100 10.80 10.90 9.60 0 0 0
15/11/2022
10.80
 10,400 10.90 10.90 9.40 0 0 0
14/11/2022
10.90
 22,700 12.90 12.90 10.90 0 0 0
11/11/2022
12.90
 700 13.90 13.90 12.70 0 0 0
10/11/2022
13.90
 200 14 15.90 13.90 0 0 0
09/11/2022
14
 100 12.70 14 14 0 0 0
08/11/2022
12.70
 7,100 14.90 14.90 12.70 0 0 0
07/11/2022
14.90
 0 14.70 14.90 14.90 0 0 0
04/11/2022
14.70
 5,200 15.20 15.20 14.70 0 0 0
03/11/2022
15.20
 0 15.20 15.20 15.20 0 0 0
02/11/2022
15.20
 0 15 15.20 15 0 0 0
01/11/2022
15
 2,300 14.80 16.80 15 0 0 0
31/10/2022
14.80
 2,000 15 15.80 14.80 0 0 0
28/10/2022
15
 200 15 15 14.60 0 100 -0.0
27/10/2022
15
 3,600 14.80 15 13.20 0 0 0
26/10/2022
14.80
 100 15.70 15.70 14.80 0 0 0
25/10/2022
15.70
 2,300 15.50 15.70 13.20 0 0 0
24/10/2022
15.50
 500 15.50 15.60 15.50 0 0 0
21/10/2022
15.50
 400 16.40 16.40 15.50 0 0 0
20/10/2022
16.40
 500 15.80 18.20 16 0 0 0
19/10/2022
15.80
 3,100 17 17 15.80 0 0 0
18/10/2022
17
 1,200 15.80 17.20 15.50 0 0 0
17/10/2022
15.80
 1,400 16.90 17 15.80 0 0 0
14/10/2022
16.90
 2,000 16.90 17.90 16.90 0 0 0
13/10/2022
16.90
 200 16 16.90 16.90 0 0 0
12/10/2022
16
 1,400 15.60 16 15.90 0 0 0
11/10/2022
15.60
 1,500 15.80 17.90 15.20 0 0 0
10/10/2022
15.80
 3,200 16.50 16.50 14.70 0 0 0
07/10/2022
16.50
 6,700 19 19 16.30 0 0 0
06/10/2022
19
 1,100 19.80 20.40 19 0 0 0
05/10/2022
19.80
 12,100 17.30 19.80 17.90 0 200 -0.0
04/10/2022
17.30
 100 15.80 17.30 17.30 0 0 0
03/10/2022
15.80
 4,100 15.40 17 15.80 0 0 0
30/09/2022
15.40
 1,700 18 18 15.40 0 0 0
29/09/2022
18
 700 16.50 18 17.20 0 0 0
28/09/2022
16.50
 8,300 17.70 17.70 16.50 0 0 0
27/09/2022
17.70
 900 17.70 17.80 17.70 0 0 0
26/09/2022
17.70
 4,900 19.50 19.50 17.50 0 0 0
23/09/2022
19.50
 4,000 20 20 19.50 0 0 0
22/09/2022
20
 100 19.20 20 20 0 0 0
21/09/2022
19.20
 0 19.20 19.20 19.20 0 0 0
20/09/2022
19.20
 700 19.70 19.70 19 0 0 0
19/09/2022
19.70
 0 19.80 19.70 19.80 0 0 0
16/09/2022
19.80
 1,700 21.50 21.50 19.60 0 0 0
15/09/2022
21.50
 400 20 21.50 21.50 400 0 0.0
14/09/2022
20
 100 20 20 20 0 0 0
13/09/2022
20
 100 21.90 21.90 20 0 0 0
12/09/2022
21.90
 1,305 19.80 21.90 19 0 0 0
09/09/2022
19.80
 0 19.80 19.80 19.80 0 0 0
08/09/2022
19.80
 300 19.50 19.80 19.80 0 0 0
07/09/2022
19.50
 200 21 21 19.50 0 0 0
06/09/2022
21
 400 20 21 20.50 0 0 0
05/09/2022
20
 200 20.40 20.40 20 0 0 0
31/08/2022
20.40
 7,400 19.70 21 19.50 0 0 0
30/08/2022
19.70
 1,700 20.50 20.50 19.50 0 0 0
29/08/2022
20.50
 300 21.50 21.50 20 0 0 0
26/08/2022
21.50
 0 21.50 21.50 21.50 0 0 0
25/08/2022
21.50
 1,300 20.10 21.50 21.50 0 0 0
24/08/2022
20.10
 500 20 20.20 20.10 0 0 0
23/08/2022
20
 100 20.30 20.30 20 0 0 0
22/08/2022
20.30
 1,800 20.30 20.30 19.70 0 0 0
19/08/2022
20.30
 0 20.50 20.30 20.30 0 0 0
18/08/2022
20.50
 400 20.50 20.50 20 200 0 0.0
17/08/2022
20.50
 2,800 21 21 20.50 0 0 0
16/08/2022
21
 2,900 22 22 21 0 0 0
15/08/2022
22
 20,100 21.90 22 21.50 0 0 0
12/08/2022
21.90
 6,200 21.40 22 21.90 0 0 0
11/08/2022
21.40
 8,000 21 21.50 21.10 0 0 0
10/08/2022
21
 1,700 21.70 21.70 21 0 0 0
09/08/2022
21.70
 2,700 21 21.70 21.40 0 400 -0.0
08/08/2022
21
 2,900 21 23 21 0 0 0
05/08/2022
21
 2,200 21 21 20.50 0 0 0
04/08/2022
21
 1,500 21.70 21.70 21 0 0 0
03/08/2022
21.70
 100 19.80 21.70 21.70 0 0 0
02/08/2022
19.80
 3,000 19.60 20.80 19.80 0 0 0
01/08/2022
19.60
 4,200 19.50 19.60 19 0 0 0
29/07/2022
19.50
 9,100 19.10 20 19.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |