CTCP Chăn nuôi - Mitraco (mls)

19.90
0
(0%)
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
(2025-11-17) 		0 0% 80,100 -1,800 -0.0
18.60
20.10
19.90
2 tháng
(2025-10-17) 		-0.70 -3.47% 157,600 -1,800 -0.0
17.90
20.20
19.90
3 tháng
(2025-09-17) 		-4.10 -17.37% 321,200 -1,800 -0.0
17.90
23.60
19.90
6 tháng
(2025-06-19) 		-3.60 -15.58% 2,041,900 -2,000 -0.0
17.90
27.50
19.90
12 tháng
(2024-12-23) 		6.10 45.52% 4,269,317 -12,900 -0.3
13.10
29.90
19.90
24 tháng
(2023-12-28) 		7.80 66.67% 5,100,327 -7,300 -0.3
10
29.90
19.90
36 tháng
(2023-01-03) 		6.30 47.73% 5,540,429 -6,100 -0.2
10
29.90
19.90
60 tháng
(2021-01-11) 		-20.51 -51.26% 16,765,059 45,200 3.5
10
44.56
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2021
35.30
 75,800 35.90 35.90 35 3,400 30,000 -0.9
21/10/2021
35.90
 68,400 36.50 36.50 35.80 0 0 0
20/10/2021: Cổ tức tiền mặt tỉ lệ: 27.1%
20/10/2021
36.50
 108,200 37.09 38 36.50 1,000 0 0.0
19/10/2021
37.09
 124,500 37.56 37.56 36.81 0 3,800 -0.2
18/10/2021
37.56
 146,400 36.44 38.67 36.44 1,100 16,300 -0.6
15/10/2021
36.44
 92,900 36.44 36.62 36.25 0 800 -0.0
14/10/2021
36.44
 71,500 35.97 36.53 36.06 5,000 0 0.2
13/10/2021
35.97
 128,200 36.06 36.62 35.97 4,100 0 0.2
12/10/2021
36.06
 91,500 36.06 36.25 35.88 0 0 0
11/10/2021
36.06
 87,200 36.72 36.81 35.51 3,000 0 0.1
08/10/2021
36.72
 191,200 36.34 37.00 36.53 6,000 0 0.2
07/10/2021
36.34
 179,200 34.76 37.00 35.04 1,700 300 0.1
06/10/2021
34.76
 35,300 34.48 34.76 34.29 0 0 0
05/10/2021
34.48
 15,400 34.39 34.48 34.29 0 0 0
04/10/2021
34.39
 20,300 34.39 34.57 34.20 0 0 0
01/10/2021
34.39
 36,200 34.57 34.57 34.11 0 0 0
30/09/2021
34.57
 19,100 34.20 34.57 33.92 0 0 0
29/09/2021
34.20
 9,100 34.48 34.48 34.01 0 0 0
28/09/2021
34.48
 34,700 34.20 34.48 33.73 0 0 0
27/09/2021
34.20
 34,200 34.85 35.04 34.20 300 0 0.0
24/09/2021
34.85
 14,000 35.04 35.13 34.57 100 0 0.0
23/09/2021
35.04
 8,800 34.48 35.41 34.76 0 2,100 -0.1
22/09/2021
34.48
 44,005 35.04 35.04 34.48 0 0 0
21/09/2021
35.04
 9,200 35.13 35.13 34.48 0 0 0
20/09/2021
35.13
 11,900 35.69 35.79 35.13 200 0 0.0
17/09/2021
35.69
 11,235 34.57 35.79 34.76 1,200 0 0.0
16/09/2021
34.57
 9,300 34.67 35.04 34.48 200 0 0.0
15/09/2021
34.67
 30,100 34.76 34.95 34.29 0 0 0
14/09/2021
34.76
 13,800 35.04 35.13 34.57 0 0 0
13/09/2021
35.04
 42,400 35.88 36.06 34.48 800 0 0.0
10/09/2021
35.88
 28,700 35.69 36.62 35.51 600 0 0.0
09/09/2021
35.69
 19,300 35.51 36.16 35.32 2,600 100 0.1
08/09/2021
35.51
 16,400 35.97 36.16 35.41 0 0 0
07/09/2021
35.97
 30,800 36.25 36.34 35.60 100 0 0.0
06/09/2021
36.25
 24,500 36.53 36.62 35.97 100 0 0.0
01/09/2021
36.53
 8,200 36.53 36.72 36.34 900 0 0.0
31/08/2021
36.53
 17,718 36.62 36.90 35.88 2,200 0 0.1
30/08/2021
36.62
 59,000 36.06 36.72 35.97 1,100 500 0.0
27/08/2021
36.06
 5,900 36.44 36.44 35.88 200 0 0.0
26/08/2021
36.44
 10,729 36.25 36.53 35.41 3,300 500 0.1
25/08/2021
36.25
 6,600 36.25 36.62 35.41 600 300 0.0
24/08/2021
36.25
 27,600 35.79 36.34 35.32 0 0 0
23/08/2021
35.79
 30,000 36.25 36.81 35.32 700 0 0.0
20/08/2021
36.25
 34,700 36.34 37.28 35.41 5,600 1,700 0.2
19/08/2021
36.34
 31,800 36.72 36.81 35.88 1,900 500 0.1
18/08/2021
36.72
 62,700 34.11 37.28 34.39 3,700 0 0.1
17/08/2021
34.11
 18,900 34.29 34.29 33.83 400 0 0.0
16/08/2021
34.29
 28,600 33.92 34.48 33.83 100 0 0.0
13/08/2021
33.92
 11,200 33.83 33.92 33.64 0 0 0
12/08/2021
33.83
 10,800 34.01 34.01 33.64 200 0 0.0
11/08/2021
34.01
 41,700 34.01 34.39 33.83 200 0 0.0
10/08/2021
34.01
 34,100 34.11 34.11 33.83 0 2,000 -0.1
09/08/2021
34.11
 36,620 34.01 35.23 34.01 2,900 2,800 0.0
06/08/2021
34.01
 29,300 34.29 34.29 33.92 2,200 2,000 0.0
05/08/2021
34.29
 16,700 34.29 34.48 34.11 0 0 0
04/08/2021
34.29
 9,200 34.11 34.48 34.11 0 0 0
03/08/2021
34.11
 13,500 34.11 35.23 34.01 1,500 9,300 -0.3
02/08/2021
34.11
 8,300 34.67 35.60 34.11 1,600 1,100 0.0
30/07/2021
34.67
 72,700 35.51 35.97 34.29 1,100 24,500 -0.9
29/07/2021
35.51
 3,200 35.51 36.06 35.41 900 700 0.0
28/07/2021
35.51
 11,500 35.41 36.25 35.04 2,200 3,100 -0.0
27/07/2021
35.41
 9,100 34.95 36.34 35.41 4,200 2,000 0.1
26/07/2021
34.95
 2,800 35.32 35.32 34.95 2,000 2,000 0
23/07/2021
35.32
 2,800 35.04 35.88 34.67 2,000 1,100 0.0
22/07/2021
35.04
 2,600 34.48 35.13 34.11 2,300 1,800 0.0
21/07/2021
34.48
 4,900 34.76 35.13 34.48 1,600 1,500 0.0
20/07/2021
34.76
 2,900 34.48 34.85 34.11 2,000 1,500 0.0
19/07/2021
34.48
 9,000 35.13 35.13 33.83 4,700 3,000 0.1
16/07/2021
35.13
 1,800 35.41 35.41 35.04 200 0 0.0
15/07/2021
35.41
 4,200 34.48 35.41 34.67 400 0 0.0
14/07/2021
34.48
 3,400 35.13 35.13 34.48 0 0 0
13/07/2021
35.13
 1,300 34.48 35.13 34.95 0 0 0
12/07/2021
34.48
 7,000 35.41 35.88 33.55 200 500 -0.0
09/07/2021
35.41
 11,700 37.09 37.09 35.41 0 0 0
08/07/2021
37.09
 10,200 35.60 37.09 35.60 0 0 0
07/07/2021
35.60
 10,900 36.34 36.72 35.60 10 0 0.0
06/07/2021
36.34
 6,600 37.46 37.46 36.34 900 0 0.0
05/07/2021
37.46
 25,906 37.46 37.46 36.81 800 0 0.0
02/07/2021
37.46
 14,200 37.09 37.93 37.18 0 0 0
01/07/2021
37.09
 19,610 38.86 39.14 37.09 500 0 0.0
30/06/2021
38.86
 29,300 36.44 39.05 36.25 500 0 0.0
29/06/2021
36.44
 17,200 37.00 37.00 36.16 1,500 0 0.1
28/06/2021
37.00
 56,900 37.28 37.37 35.41 0 0 0
25/06/2021
37.28
 38,700 38.11 38.21 36.90 0 0 0
24/06/2021
38.11
 18,900 38.67 38.67 38.11 0 0 0
23/06/2021
38.67
 23,800 39.05 39.14 38.02 0 0 0
22/06/2021
39.05
 43,000 39.98 40.54 38.77 0 0 0
21/06/2021
39.98
 52,500 40.17 40.17 38.86 0 0 0
18/06/2021
40.17
 55,916 40.17 40.54 39.98 800 0 0.0
17/06/2021
40.17
 63,400 41.75 41.75 39.33 0 0 0
16/06/2021
41.75
 29,200 42.87 42.87 41.47 200 0 0.0
15/06/2021: Cổ tức tiền mặt tỉ lệ: 40%
15/06/2021
42.87
 52,500 43.61 44.64 42.87 4,500 200 0.2
14/06/2021
43.61
 238,497 42.07 44.56 42.50 3,700 100 0.2
11/06/2021
42.07
 25,400 42.15 42.75 42.07 900 1,200 -0.0
10/06/2021
42.15
 27,100 42.58 42.93 42.07 500 0 0.0
09/06/2021
42.58
 24,300 41.72 42.84 41.72 3,600 800 0.1
08/06/2021
41.72
 19,200 42.67 42.75 41.21 0 0 0
07/06/2021
42.67
 26,800 42.67 43.10 42.33 400 9,700 -0.5
04/06/2021
42.67
 8,800 42.50 42.93 42.50 400 2,900 -0.1
03/06/2021
42.50
 32,700 42.33 42.93 42.07 400 2,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |