CTCP Chăn nuôi - Mitraco (mls)

14.20
-0.30
(-2.07%)
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)
23/10/2020
40.38
 32,800 40.77 40.85 40.06 0 0 0
22/10/2020
39.28
 19,520 38.49 39.28 38.49 0 0 0
21/10/2020
38.49
 17,800 37.71 38.96 37.71 0 0 0
20/10/2020
37.71
 6,100 37.71 38.10 37.00 0 0 0
19/10/2020
37.71
 19,126 36.53 38.81 36.29 0 0 0
16/10/2020
36.92
 39,350 36.14 37.24 35.90 0 0 0
15/10/2020
37.16
 63,787 38.18 38.18 32.99 0 0 0
14/10/2020
38.10
 54,940 38.65 38.89 37.86 0 0 0
13/10/2020
39.20
 60,743 40.46 40.46 38.41 0 0 0
12/10/2020
40.46
 86,000 40.85 41.56 39.67 0 0 0
09/10/2020
41.24
 33,750 42.11 42.11 40.54 0 0 0
08/10/2020
42.19
 33,589 42.11 42.26 40.54 0 0 0
07/10/2020
41.64
 84,620 42.74 43.60 41.24 0 0 0
06/10/2020
43.13
 91,140 43.13 43.52 40.85 0 0 0
05/10/2020
42.97
 74,120 42.34 43.21 41.87 0 0 0
02/10/2020
41.56
 169,324 39.28 42.42 39.28 0 0 0
01/10/2020
39.12
 40,040 36.21 39.12 36.21 0 0 0
30/09/2020
35.82
 19,037 36.14 36.53 35.82 0 0 0
29/09/2020
35.74
 43,335 35.66 36.53 35.35 0 0 0
28/09/2020
35.04
 35,600 35.27 35.43 34.49 0 0 0
25/09/2020
34.49
 28,957 35.04 35.04 33.94 0 0 0
24/09/2020
34.64
 25,955 35.12 35.27 34.64 0 0 0
23/09/2020
34.96
 42,395 35.35 35.82 34.72 0 0 0
22/09/2020
34.64
 60,270 35.35 35.66 34.64 0 0 0
21/09/2020
35.90
 43,236 35.35 36.53 35.12 0 0 0
18/09/2020
35.12
 51,820 34.57 35.27 34.57 0 0 0
17/09/2020
34.57
 56,435 33.54 34.96 33.39 0 0 0
16/09/2020
33.70
 52,919 33.23 34.02 32.99 0 0 0
15/09/2020
33.07
 53,281 33.78 33.78 32.99 0 0 0
14/09/2020
33.78
 90,520 33.78 34.96 33.23 0 0 0
11/09/2020
32.92
 143,851 31.03 33.39 30.64 0 0 0
10/09/2020
30.40
 59,100 30.56 31.27 29.93 0 0 0
09/09/2020
30.72
 41,020 30.32 31.27 30.24 0 0 0
08/09/2020
30.64
 43,400 30.32 31.42 30.32 0 0 0
07/09/2020
30.95
 82,204 29.85 31.82 29.85 0 0 0
04/09/2020
29.77
 30,046 29.85 30.09 29.22 0 0 0
03/09/2020
30.32
 105,900 29.07 30.64 29.07 0 0 0
01/09/2020
29.69
 105,990 29.85 30.32 29.07 0 0 0
31/08/2020
29.85
 54,967 31.11 31.42 29.46 0 0 0
28/08/2020
31.27
 104,109 31.50 31.58 30.87 0 0 0
27/08/2020
32.21
 101,711 31.42 33.15 30.95 0 0 0
26/08/2020
31.74
 124,166 31.42 32.21 29.85 0 0 0
25/08/2020
32.21
 178,410 35.35 36.14 31.89 0 0 0
24/08/2020
32.29
 96,600 31.42 32.29 31.42 0 0 0
21/08/2020
29.62
 213,287 25.92 29.62 25.92 0 0 0
20/08/2020
25.77
 38,100 25.85 26.24 25.37 0 0 0
19/08/2020
25.77
 63,315 24.35 25.92 23.80 0 0 0
18/08/2020
24.59
 82,405 24.98 25.53 23.96 0 0 0
17/08/2020
25.22
 93,955 26.71 27.49 24.35 0 0 0
14/08/2020
27.10
 132,182 25.92 27.49 25.22 0 0 0
13/08/2020
26.63
 133,850 27.49 27.89 26.32 0 0 0
12/08/2020
28.12
 163,955 28.36 29.38 27.57 0 0 0
11/08/2020
26.63
 164,229 23.17 26.63 23.02 0 0 0
10/08/2020
23.33
 92,400 23.17 23.49 22.78 0 0 0
07/08/2020
23.57
 86,800 22.94 24.20 22.94 0 0 0
06/08/2020
23.33
 78,421 23.02 23.57 22.00 0 0 0
05/08/2020
23.57
 111,960 23.17 25.14 23.17 0 0 0
04/08/2020
23.17
 126,420 22.00 23.17 22.00 0 0 0
03/08/2020
21.76
 295,000 22.55 23.02 18.85 0 0 0
31/07/2020
21.84
 289,724 19.64 21.84 19.64 0 0 0
30/07/2020
19.48
 65,600 18.07 19.48 17.75 0 0 0
29/07/2020
18.07
 35,100 18.07 18.38 17.28 0 0 0
28/07/2020
19.17
 47,900 18.38 19.17 17.28 0 0 0
27/07/2020
17.68
 30,500 17.60 19.25 17.60 0 0 0
24/07/2020
18.07
 354,900 19.64 19.64 17.28 0 0 0
23/07/2020
19.95
 170,600 19.48 20.03 17.28 0 0 0
22/07/2020
19.64
 98,900 18.85 19.64 18.85 0 0 0
21/07/2020
18.62
 57,100 17.28 18.62 17.28 0 0 0
20/07/2020
17.60
 123,400 18.85 18.93 17.60 0 0 0
17/07/2020
19.48
 69,100 18.46 19.64 18.30 0 0 0
16/07/2020
18.07
 18,500 17.99 18.07 17.75 0 0 0
15/07/2020
17.05
 65,100 18.07 18.07 17.05 0 0 0
14/07/2020
18.07
 2,700 17.60 18.07 17.60 0 0 0
13/07/2020
18.15
 45,200 17.99 18.15 17.52 0 0 0
10/07/2020
18.07
 8,600 18.23 18.23 18.07 0 0 0
09/07/2020
17.13
 41,100 18.07 18.07 17.13 0 0 0
08/07/2020
16.97
 41,800 18.07 18.15 16.89 0 0 0
07/07/2020
17.99
 5,900 18.07 18.07 17.99 0 0 0
06/07/2020
18.07
 6,400 18.07 18.07 17.83 0 0 0
03/07/2020
17.36
 90,400 17.75 18.23 17.28 0 0 0
02/07/2020
18.23
 1,700 18.23 18.23 18.23 0 0 0
01/07/2020
17.91
 9,700 18.07 18.07 17.36 0 0 0
30/06/2020
18.07
 16,800 18.38 18.38 17.28 0 0 0
29/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
26/06/2020
18.62
 16,200 18.30 18.62 18.30 0 0 0
25/06/2020
18.38
 31,800 17.68 19.40 17.68 0 0 0
24/06/2020
19.09
 6,900 19.48 19.48 19.09 0 0 0
23/06/2020
19.40
 8,900 19.48 19.95 19.40 0 0 0
22/06/2020
19.25
 25,400 20.03 20.03 19.25 0 0 0
19/06/2020
18.78
 16,800 17.68 18.85 17.36 0 0 0
18/06/2020
19.64
 200 17.83 19.64 17.83 0 0 0
17/06/2020
17.75
 1,100 18.07 18.07 17.75 0 0 0
16/06/2020
17.52
 12,400 16.89 17.52 16.89 0 0 0
15/06/2020
17.36
 19,026 16.81 17.68 16.81 0 0 0
12/06/2020
17.05
 611 15.95 17.28 15.95 0 0 0
11/06/2020
17.52
 4,400 18.07 18.07 17.36 0 0 0
10/06/2020
18.70
 7,020 18.78 18.78 18.07 0 0 0
09/06/2020
18.70
 4,600 18.93 18.93 18.62 0 0 0
08/06/2020
19.64
 14,100 19.95 19.95 18.46 0 0 0
05/06/2020
19.33
 15,724 19.72 20.42 19.33 0 0 0

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