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)
22/03/2021
42.33
 22,600 42.33 42.93 41.72 0 0 0
19/03/2021
42.93
 52,300 41.72 43.36 41.21 0 0 0
18/03/2021
42.50
 45,700 43.44 43.44 41.64 0 0 0
17/03/2021
43.36
 50,954 43.53 45.50 43.27 0 0 0
16/03/2021
43.53
 91,986 41.64 44.21 41.64 0 0 0
15/03/2021
40.69
 69,167 38.20 40.69 38.20 0 0 0
12/03/2021
38.20
 11,509 38.20 38.38 38.12 0 0 0
11/03/2021
38.03
 11,500 37.78 38.20 37.78 0 0 0
10/03/2021
37.95
 10,400 37.78 38.38 37.52 0 0 0
09/03/2021
38.38
 10,900 37.35 39.41 37.35 0 0 0
08/03/2021
37.26
 14,700 38.63 40.69 34.34 1,400 0 0.1
05/03/2021
38.63
 14,100 38.38 38.63 37.60 0 0 0
04/03/2021
38.38
 23,600 39.92 39.92 38.20 0 0 0
03/03/2021
39.58
 39,200 38.29 40.35 38.03 0 0 0
02/03/2021
38.89
 12,830 41.90 41.90 38.03 0 0 0
01/03/2021
39.49
 17,000 39.49 39.75 38.72 0 0 0
26/02/2021
39.49
 35,600 37.60 42.07 37.26 0 0 0
25/02/2021
37.26
 6,700 37.52 37.78 37.26 0 0 0
24/02/2021
37.35
 13,000 37.00 38.29 36.92 0 0 0
23/02/2021
37.69
 30,000 37.35 37.95 37.35 0 0 0
22/02/2021
37.35
 5,300 37.35 38.63 37.17 0 0 0
19/02/2021
37.35
 9,300 37.35 37.69 36.92 0 0 0
18/02/2021
37.43
 7,700 37.78 37.78 37.09 0 0 0
17/02/2021
37.78
 5,914 37.35 38.98 36.92 0 0 0
09/02/2021
36.66
 18,000 35.71 36.83 35.89 0 0 0
08/02/2021
35.71
 36,600 41.64 41.64 34.34 0 0 0
05/02/2021
41.64
 50,322 35.20 41.64 35.20 0 0 0
04/02/2021
36.23
 5,800 36.06 36.32 36.06 0 0 0
03/02/2021
36.06
 34,900 35.63 37.35 35.20 0 0 0
02/02/2021
35.46
 11,500 33.05 35.46 32.97 0 0 0
01/02/2021
33.91
 12,800 39.06 39.06 33.48 0 0 0
29/01/2021
34.94
 38,612 32.54 35.20 27.04 0 0 0
28/01/2021
31.25
 100,938 31.77 34.34 31.16 0 0 0
27/01/2021
36.83
 18,900 37.35 37.35 35.63 0 0 0
26/01/2021
38.55
 55,400 37.78 38.55 36.57 0 0 0
25/01/2021
38.72
 23,302 38.46 38.72 38.38 0 0 0
22/01/2021
40.09
 44,600 40.61 40.61 39.32 0 0 0
21/01/2021
39.84
 25,909 41.90 41.90 39.84 0 0 0
20/01/2021
41.04
 38,770 38.12 41.04 37.00 0 0 0
19/01/2021
40.35
 61,612 42.58 42.58 36.83 0 0 0
18/01/2021
42.93
 65,400 44.47 44.47 42.15 0 0 0
15/01/2021
44.56
 53,930 44.64 45.50 43.87 0 0 0
14/01/2021
44.47
 103,030 41.47 45.33 41.21 0 0 0
13/01/2021
41.47
 103,930 39.49 41.47 39.15 0 0 0
12/01/2021
39.41
 33,750 39.92 39.92 38.63 0 0 0
11/01/2021
40.01
 26,800 40.52 40.52 39.58 0 0 0
08/01/2021
40.18
 56,930 39.15 41.04 38.98 0 0 0
07/01/2021
39.32
 53,200 39.49 39.92 38.89 0 0 0
06/01/2021
39.49
 22,930 39.23 39.49 39.23 0 0 0
05/01/2021
39.15
 28,020 39.75 39.92 38.98 0 0 0
04/01/2021
39.84
 67,500 40.01 40.35 39.66 0 0 0
31/12/2020
39.75
 58,220 40.27 40.35 39.49 0 0 0
30/12/2020
40.78
 41,685 41.04 41.64 40.35 0 0 0
29/12/2020
40.95
 65,000 41.21 41.47 40.35 0 0 0
28/12/2020
40.35
 90,890 37.86 40.52 37.86 0 0 0
25/12/2020
37.69
 29,330 38.12 38.20 37.35 0 0 0
24/12/2020
37.26
 44,988 36.92 37.35 36.23 0 0 0
23/12/2020
36.92
 45,381 37.26 37.35 36.75 0 0 0
22/12/2020
37.69
 36,790 37.26 37.78 36.92 0 0 0
21/12/2020
36.75
 24,060 37.26 37.78 36.06 0 0 0
18/12/2020
36.92
 57,800 38.12 38.12 34.43 0 0 0
17/12/2020
37.78
 10,110 37.78 38.12 37.35 0 0 0
16/12/2020
37.69
 13,660 37.60 38.20 37.43 0 0 0
15/12/2020
37.78
 16,041 37.78 37.78 37.52 0 0 0
14/12/2020
38.03
 28,230 38.12 38.55 37.78 0 0 0
11/12/2020
38.12
 19,455 37.35 38.20 36.83 0 0 0
10/12/2020
36.92
 11,830 37.78 37.78 36.75 0 0 0
09/12/2020
37.43
 14,070 37.35 37.52 36.92 0 0 0
08/12/2020
37.43
 21,546 37.43 37.86 36.49 0 0 0
07/12/2020
38.55
 20,220 36.92 38.55 36.92 0 0 0
04/12/2020
36.83
 54,480 35.54 36.92 34.77 0 0 0
03/12/2020
35.46
 46,980 36.92 36.92 34.34 0 0 0
02/12/2020
37.00
 42,357 38.20 38.20 36.66 0 0 0
01/12/2020
38.89
 10,372 38.38 38.89 38.38 0 0 0
30/11/2020
39.15
 9,831 40.01 40.01 39.15 0 0 0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 43%
27/11/2020
40.35
 13,100 39.75 41.21 39.92 0 0 0
26/11/2020
39.75
 15,010 40.69 40.85 39.44 0 0 0
25/11/2020
39.28
 50,800 39.67 39.67 38.89 0 0 0
24/11/2020
40.06
 34,410 40.85 40.85 39.28 0 0 0
23/11/2020
40.46
 49,285 40.22 40.93 40.06 0 0 0
20/11/2020
39.99
 29,200 39.67 40.06 39.04 1,000 0 0.1
19/11/2020
39.67
 34,308 38.49 39.99 38.49 0 0 0
18/11/2020
38.41
 83,039 39.59 40.06 38.41 0 0 0
17/11/2020
40.06
 52,660 40.06 40.06 39.28 0 0 0
16/11/2020
39.99
 38,051 40.46 40.54 39.75 0 0 0
13/11/2020
40.22
 95,630 41.64 42.03 39.75 0 0 0
12/11/2020
41.48
 145,658 42.42 43.05 41.32 0 0 0
11/11/2020
41.79
 44,310 39.44 42.58 39.44 0 0 0
10/11/2020
40.06
 28,200 40.46 40.46 39.75 0 0 0
09/11/2020
40.77
 55,706 39.28 40.77 39.28 0 0 0
06/11/2020
39.59
 29,300 39.28 39.59 38.34 0 0 0
05/11/2020
38.65
 7,400 40.06 40.06 38.10 0 0 0
04/11/2020
38.49
 8,600 39.28 39.28 38.18 0 0 0
03/11/2020
38.89
 10,700 39.12 40.06 38.26 0 0 0
02/11/2020
39.12
 10,210 40.06 40.06 38.57 0 0 0
30/10/2020
38.81
 3,200 38.89 38.89 38.10 0 0 0
29/10/2020
38.49
 20,720 38.26 38.49 37.79 0 0 0
28/10/2020
38.41
 17,500 39.28 39.28 37.71 0 0 0
27/10/2020
38.18
 14,405 37.31 38.81 37.31 0 0 0
26/10/2020
38.81
 38,442 41.24 41.24 38.81 0 0 0

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