CTCP Chăn nuôi - Mitraco (mls)

13.80
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
(2026-09-08) 		-0.30 -1.96% 92,400 0 0
14.20
15.80
14.20
2 tháng
(2026-08-10) 		0 0% 106,900 0 0
14.20
16
14.20
3 tháng
(2026-07-10) 		-1.50 -9.09% 170,200 0 0
14.20
16.50
14.20
6 tháng
(2026-04-13) 		-5.40 -26.47% 258,500 0 0
14.20
21.50
14.20
12 tháng
(2025-10-13) 		-5.50 -26.83% 895,400 0 0
14.20
22.80
14.20
24 tháng
(2024-10-18) 		0.70 4.90% 4,983,075 0 0
10.50
29.90
14.20
36 tháng
(2023-10-24) 		0.80 5.63% 5,693,292 0 0
10
29.90
14.20
60 tháng
(2021-11-03) 		-22.50 -60% 10,120,341 3,000 0.1
10
40
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
35.70
 28,000 35.50 35.70 35.30 0 0 0
31/12/2021
35.50
 12,300 35.50 36 35.10 0 0 0
30/12/2021
35.50
 14,200 35 35.50 34.80 0 0 0
29/12/2021
34.80
 36,700 34.80 35.10 34.60 0 0 0
28/12/2021
35.50
 25,200 35.90 35.90 34.70 0 100 0.0
27/12/2021
35.90
 22,300 35.90 35.90 35.20 0 0 0
24/12/2021
36
 21,100 35.90 36 35.60 0 0 0
23/12/2021
36
 13,300 36.20 36.20 35.40 0 0 0
22/12/2021
36.40
 26,400 36.50 36.50 36.10 3,000 0 0.1
21/12/2021
36.50
 30,100 36.50 36.80 36.40 0 0 0
20/12/2021
36.80
 25,600 36.80 37 36.50 0 0 0
17/12/2021
36.90
 47,700 36.70 36.90 36.50 0 0 0
16/12/2021
36.70
 41,507 37.20 37.20 36.60 0 0 0
15/12/2021
37.20
 35,940 37.30 37.40 36.90 0 0 0
14/12/2021
37.30
 20,100 37.40 37.70 37 0 0 0
13/12/2021
37.60
 12,700 37.30 38.40 37.30 0 0 0
10/12/2021
37.40
 3,900 37.90 37.90 37.30 0 0 0
09/12/2021
38
 10,000 37.30 38.30 37.30 0 0 0
08/12/2021
37.50
 15,700 37.10 37.50 37 0 0 0
07/12/2021
37.10
 5,800 37 37.50 37 0 0 0
06/12/2021
36.90
 63,900 38 38 36 0 0 0
03/12/2021
37.70
 39,700 38.50 38.50 37.70 0 0 0
02/12/2021
38.60
 28,600 38.60 38.80 38.50 0 0 0
01/12/2021
38.80
 52,200 38.60 39 38.50 0 0 0
30/11/2021
38.60
 114,560 38.70 39.50 38.20 0 0 0
29/11/2021
38.60
 90,324 39.10 39.10 38.10 0 0 0
26/11/2021
39.30
 80,000 40.40 40.40 39.10 0 0 0
25/11/2021
40
 145,450 38.90 42 38.90 0 0 0
24/11/2021
39.10
 162,300 37.50 39.50 37.50 0 0 0
23/11/2021
37
 25,100 36 37 35 0 0 0
22/11/2021
36.60
 37,900 37.70 37.80 36.50 0 0 0
19/11/2021
37.70
 42,805 38.10 38.10 37.50 0 0 0
18/11/2021
38
 73,500 38.30 38.60 37.80 0 0 0
17/11/2021
38.40
 62,900 38.50 38.50 37.90 0 0 0
16/11/2021
38.50
 39,100 38.80 38.80 38.30 0 0 0
15/11/2021
38.60
 49,500 38.40 39.20 38.40 0 0 0
12/11/2021
38.20
 65,276 38 38.20 37.90 0 0 0
11/11/2021
38.30
 76,200 38.70 38.70 38 0 0 0
10/11/2021
38.70
 68,700 38.90 38.90 38.20 0 0 0
09/11/2021
39
 53,500 39.20 39.30 38.70 0 0 0
08/11/2021
39.20
 57,064 38.60 39.80 38.60 0 0 0
05/11/2021
38.60
 128,127 37.40 39.10 37.40 0 0 0
04/11/2021
37.50
 46,900 38 38 36.70 0 0 0
03/11/2021
37.50
 110,360 38.50 38.70 37.40 0 0 0
02/11/2021
38.10
 39,800 38.90 38.90 38 0 0 0
01/11/2021
38.70
 68,900 39 39 38.60 0 0 0
29/10/2021
38.60
 44,354 39.10 39.10 38.40 0 0 0
28/10/2021
39
 174,872 36.90 39.60 36.90 0 0 0
27/10/2021
37.20
 37,900 37.50 37.80 37.10 0 0 0
26/10/2021
37.50
 69,800 36.90 37.50 36.40 0 0 0
25/10/2021
36.30
 56,318 35.30 36.80 35.30 0 0 0
22/10/2021
35.30
 75,833 35.80 35.80 35 0 0 0
21/10/2021
35.90
 68,450 36.20 36.40 35.80 0 0 0
20/10/2021: Cổ tức tiền mặt tỉ lệ: 27.1%
20/10/2021
36.50
 108,200 38 38 36.50 0 0 0
19/10/2021
37.09
 124,500 37.56 37.56 36.81 0 0 0
18/10/2021
37.56
 146,437 36.44 38.67 36.44 0 0 0
15/10/2021
36.44
 92,950 36.44 36.62 36.25 0 0 0
14/10/2021
36.44
 71,551 36.16 36.53 36.06 0 0 0
13/10/2021
35.97
 128,200 36.06 36.62 35.97 0 0 0
12/10/2021
36.06
 91,500 36.16 36.25 35.88 0 0 0
11/10/2021
36.06
 87,200 36.81 36.81 35.51 0 0 0
08/10/2021
36.72
 191,200 36.81 37.00 36.53 0 0 0
07/10/2021
36.34
 179,200 35.04 37.00 35.04 0 0 0
06/10/2021
34.76
 35,303 34.39 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 34.39 34.57 34.11 0 0 0
30/09/2021
34.57
 19,100 33.92 34.57 33.92 0 0 0
29/09/2021
34.20
 9,100 34.11 34.29 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 34.57 35.04 34.20 0 0 0
24/09/2021
34.85
 14,000 34.85 35.13 34.57 0 0 0
23/09/2021
35.04
 8,800 35.41 35.41 34.76 0 0 0
22/09/2021
34.48
 44,005 34.67 34.95 34.48 0 0 0
21/09/2021
35.04
 9,200 34.48 35.13 34.48 0 0 0
20/09/2021
35.13
 11,900 35.69 35.79 35.13 0 0 0
17/09/2021
35.69
 11,235 34.76 35.79 34.76 0 0 0
16/09/2021
34.57
 9,300 34.48 35.04 34.48 0 0 0
15/09/2021
34.67
 30,107 34.95 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
 42,421 35.60 36.06 34.48 0 0 0
10/09/2021
35.88
 28,700 36.16 36.62 35.51 0 0 0
09/09/2021
35.69
 19,320 35.60 36.16 35.32 0 0 0
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 0 0 0
06/09/2021
36.25
 24,500 36.53 36.62 35.97 0 0 0
01/09/2021
36.53
 8,200 36.34 36.72 36.34 0 0 0
31/08/2021
36.53
 17,718 36.62 36.90 35.88 0 0 0
30/08/2021
36.62
 59,000 36.16 36.72 35.97 0 0 0
27/08/2021
36.06
 5,900 35.88 36.34 35.88 0 0 0
26/08/2021
36.44
 10,729 35.51 36.53 35.41 0 0 0
25/08/2021
36.25
 6,600 35.88 36.62 35.41 0 0 0
24/08/2021
36.25
 27,600 36.25 36.34 35.32 0 0 0
23/08/2021
35.79
 30,000 35.41 36.81 35.32 0 0 0
20/08/2021
36.25
 34,721 36.34 37.28 35.41 0 0 0
19/08/2021
36.34
 31,800 36.81 36.81 35.88 0 0 0
18/08/2021
36.72
 62,700 34.39 37.28 34.39 0 0 0
17/08/2021
34.11
 18,900 34.29 34.29 33.83 0 0 0
16/08/2021
34.29
 28,600 34.48 34.48 33.83 0 0 0
13/08/2021
33.92
 11,200 33.92 33.92 33.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc