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)
12/08/2021
33.83
 10,800 33.64 34.01 33.64 0 0 0
11/08/2021
34.01
 41,700 34.11 34.39 33.83 0 0 0
10/08/2021
34.01
 34,100 34.11 34.11 33.83 0 0 0
09/08/2021
34.11
 36,620 35.23 35.23 34.01 0 0 0
06/08/2021
34.01
 29,330 34.29 34.29 33.92 0 0 0
05/08/2021
34.29
 16,700 34.48 34.48 34.11 0 0 0
04/08/2021
34.29
 9,200 34.39 34.48 34.11 0 0 0
03/08/2021
34.11
 13,500 35.23 35.23 34.01 0 0 0
02/08/2021
34.11
 8,300 34.67 35.60 34.11 0 0 0
30/07/2021
34.67
 72,700 35.97 35.97 34.29 0 0 0
29/07/2021
35.51
 3,200 36.06 36.06 35.41 0 0 0
28/07/2021
35.51
 11,500 36.25 36.25 35.04 0 0 0
27/07/2021
35.41
 9,100 35.41 36.34 35.41 0 0 0
26/07/2021
34.95
 2,800 34.95 35.32 34.95 0 0 0
23/07/2021
35.32
 2,800 35.88 35.88 34.67 0 0 0
22/07/2021
35.04
 2,600 34.11 35.13 34.11 0 0 0
21/07/2021
34.48
 4,900 35.13 35.13 34.48 0 0 0
20/07/2021
34.76
 2,900 34.11 34.85 34.11 0 0 0
19/07/2021
34.48
 9,000 34.48 34.57 33.83 0 0 0
16/07/2021
35.13
 1,800 35.04 35.41 35.04 0 0 0
15/07/2021
35.41
 4,200 35.41 35.41 34.67 0 0 0
14/07/2021
34.48
 3,400 34.67 34.95 34.48 0 0 0
13/07/2021
35.13
 1,300 35.13 35.13 34.95 0 0 0
12/07/2021
34.48
 7,000 34.01 35.88 33.55 0 0 0
09/07/2021
35.41
 11,700 35.88 36.25 35.41 0 0 0
08/07/2021
37.09
 10,200 36.25 37.09 35.60 0 0 0
07/07/2021
35.60
 10,910 36.34 36.72 35.60 0 0 0
06/07/2021
36.34
 6,600 37.46 37.46 36.34 0 0 0
05/07/2021
37.46
 25,906 37.28 37.46 36.81 0 0 0
02/07/2021
37.46
 14,200 37.84 37.93 37.18 0 0 0
01/07/2021
37.09
 19,610 38.86 39.14 37.09 0 0 0
30/06/2021
38.86
 29,300 36.25 39.05 36.25 0 0 0
29/06/2021
36.44
 17,200 36.34 36.90 36.16 0 0 0
28/06/2021
37.00
 56,900 37.28 37.37 35.41 0 0 0
25/06/2021
37.28
 38,700 38.21 38.21 36.90 0 0 0
24/06/2021
38.11
 18,900 38.49 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 39.51 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 40.07 40.54 39.98 0 0 0
17/06/2021
40.17
 63,400 41.56 41.56 39.33 0 0 0
16/06/2021
41.75
 29,200 42.87 42.87 41.47 0 0 0
15/06/2021: Cổ tức tiền mặt tỉ lệ: 40%
15/06/2021
42.87
 52,500 44.64 44.64 42.87 0 0 0
14/06/2021
43.61
 238,497 42.58 44.56 42.50 0 0 0
11/06/2021
42.07
 25,400 42.41 42.75 42.07 0 0 0
10/06/2021
42.15
 27,100 42.93 42.93 42.07 0 0 0
09/06/2021
42.58
 24,300 42.84 42.84 41.72 0 0 0
08/06/2021
41.72
 19,200 42.75 42.75 41.21 0 0 0
07/06/2021
42.67
 26,800 42.33 43.10 42.33 0 0 0
04/06/2021
42.67
 8,800 42.93 42.93 42.50 0 0 0
03/06/2021
42.50
 32,700 42.07 42.93 42.07 0 0 0
02/06/2021
42.33
 16,100 42.58 42.58 41.98 0 0 0
01/06/2021
42.50
 35,500 42.24 42.75 41.55 0 0 0
31/05/2021
42.50
 37,300 42.93 43.36 42.41 0 0 0
28/05/2021
42.75
 33,500 43.10 43.10 42.50 0 0 0
27/05/2021
42.84
 27,800 43.18 43.53 42.67 0 0 0
26/05/2021
43.44
 38,200 43.61 43.79 43.10 0 0 0
25/05/2021
43.27
 38,200 43.36 43.61 43.10 0 0 0
24/05/2021
43.27
 29,200 42.67 43.27 42.58 0 0 0
21/05/2021
42.33
 33,200 42.07 42.41 41.72 0 0 0
20/05/2021
42.07
 26,900 43.10 43.10 41.64 0 0 0
19/05/2021
43.10
 20,605 43.27 43.36 42.93 0 0 0
18/05/2021
43.27
 34,500 43.96 44.21 42.93 0 0 0
17/05/2021
43.36
 104,807 44.64 44.64 43.27 0 0 0
14/05/2021
43.10
 15,800 43.27 43.36 42.67 0 0 0
13/05/2021
43.27
 33,300 42.24 43.79 42.24 0 0 0
12/05/2021
42.50
 37,200 41.98 42.50 41.64 0 0 0
11/05/2021
41.90
 46,800 41.21 42.33 41.21 0 0 0
10/05/2021
41.64
 4,200 40.78 41.98 40.78 0 0 0
07/05/2021
42.07
 21,200 41.21 42.07 40.87 0 0 0
06/05/2021
41.90
 35,400 42.07 42.07 41.21 0 0 0
05/05/2021
41.90
 17,800 42.15 42.15 41.64 0 0 0
04/05/2021
42.07
 13,000 41.81 42.93 41.81 0 0 0
29/04/2021
41.90
 6,500 42.15 42.41 41.90 0 0 0
28/04/2021
42.24
 6,500 42.24 42.50 41.90 0 0 0
27/04/2021
42.67
 3,300 42.24 42.93 41.72 0 0 0
26/04/2021
42.50
 30,000 43.61 43.70 42.15 0 0 0
23/04/2021
43.18
 32,900 41.90 44.47 41.90 0 0 0
22/04/2021
41.64
 34,400 42.84 42.84 41.21 0 0 0
20/04/2021
42.07
 38,000 40.44 42.07 40.44 0 0 0
19/04/2021
41.12
 24,400 41.21 41.21 40.61 0 0 0
16/04/2021
41.12
 55,063 41.55 41.64 40.87 0 0 0
15/04/2021
41.55
 45,400 43.53 43.53 41.21 0 0 0
14/04/2021
43.18
 30,200 43.01 43.70 42.07 0 0 0
13/04/2021
43.96
 38,068 43.36 44.39 43.36 0 0 0
12/04/2021
44.47
 131,310 44.64 46.27 44.39 0 0 0
09/04/2021
44.56
 89,800 43.53 44.99 43.79 0 0 0
08/04/2021
43.53
 34,103 42.93 43.96 42.93 0 0 0
07/04/2021
43.36
 15,540 42.93 43.36 42.58 0 0 0
06/04/2021
43.27
 24,100 43.27 43.27 42.67 0 0 0
05/04/2021
43.36
 27,600 43.27 43.53 42.93 0 0 0
02/04/2021
43.96
 22,800 43.79 44.13 43.70 0 0 0
01/04/2021
43.36
 44,714 42.84 43.44 42.84 0 0 0
31/03/2021
42.84
 34,800 42.07 43.61 42.07 0 0 0
30/03/2021
41.90
 10,100 41.98 41.98 41.38 0 0 0
29/03/2021
41.98
 16,200 41.30 42.24 41.30 0 0 0
26/03/2021
41.64
 20,300 41.21 41.98 40.35 0 0 0
25/03/2021
41.21
 9,300 41.12 42.07 41.12 0 0 0
24/03/2021
41.72
 26,800 41.21 41.72 40.87 0 0 0
23/03/2021
41.98
 27,400 41.90 42.75 41.21 0 0 0

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