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)
04/06/2020
20.42
 25,510 18.46 20.42 17.91 0 0 0
03/06/2020
18.07
 3,720 17.28 18.07 17.28 0 0 0
02/06/2020
19.56
 13,500 19.64 19.72 19.56 0 0 0
01/06/2020
19.09
 35,200 17.28 19.40 17.28 0 0 0
29/05/2020
17.28
 4,400 17.28 17.60 17.28 0 0 0
28/05/2020
17.83
 8,900 18.07 18.07 17.83 0 0 0
27/05/2020
18.07
 7,200 16.50 18.07 15.95 0 0 0
26/05/2020
18.85
 14,800 17.28 18.85 17.28 0 0 0
25/05/2020
17.99
 12,100 15.71 17.99 15.71 0 0 0
22/05/2020
17.28
 4,420 17.68 17.68 16.89 0 0 0
21/05/2020
17.83
 7,324 17.05 17.83 16.97 0 0 0
20/05/2020
17.28
 5,400 17.28 17.28 17.28 0 0 0
19/05/2020
17.28
 13,800 18.46 18.46 17.28 0 0 0
18/05/2020
17.83
 15,800 17.28 18.07 16.18 0 0 0
15/05/2020
17.68
 9,100 16.73 17.68 16.50 0 0 0
14/05/2020
17.68
 11,709 17.68 17.75 16.50 0 0 0
13/05/2020
17.68
 8,951 18.93 18.93 17.68 0 0 0
12/05/2020
18.93
 15,815 18.30 19.56 18.30 0 0 0
11/05/2020
18.78
 17,525 17.83 19.80 17.68 0 0 0
08/05/2020
17.68
 29,000 15.79 18.15 15.79 0 0 0
07/05/2020
16.10
 14,600 16.65 16.65 14.61 0 0 0
06/05/2020
16.65
 4,400 16.73 16.73 16.65 0 0 0
05/05/2020
18.85
 2,100 19.64 19.64 18.85 0 0 0
04/05/2020
19.64
 8,200 19.64 20.11 19.64 0 0 0
29/04/2020
17.52
 18,600 17.52 17.52 17.52 0 0 0
28/04/2020
15.24
 800 15.24 15.24 15.24 0 0 0
27/04/2020
13.28
 700 13.28 13.28 13.28 0 0 0
24/04/2020
11.55
 4,900 11.47 11.55 11.47 0 0 0
23/04/2020
10.06
 1,500 10.06 10.21 9.98 0 0 0
22/04/2020
11.39
 500 9.27 11.39 9.27 0 0 0
21/04/2020
10.37
 6,700 11.31 11.31 10.29 0 0 0
20/04/2020
10.13
 5,200 9.82 10.13 9.82 0 0 0
17/04/2020
9.19
 1,400 8.72 9.19 8.72 0 0 0
16/04/2020
8.01
 1,200 7.93 8.01 7.93 0 0 0
15/04/2020
7.93
 2,600 7.93 7.93 7.93 0 0 0
14/04/2020
6.91
 300 6.91 6.91 6.91 0 0 0
13/04/2020
6.05
 0 6.05 6.05 6.05 0 0 0
10/04/2020
6.36
 500 4.79 6.36 4.79 0 0 0
09/04/2020
5.58
 200 5.58 5.58 5.58 0 0 0
08/04/2020
5.03
 100 5.03 5.03 5.03 0 0 0
07/04/2020
4.40
 100 4.40 4.40 4.40 0 0 0
06/04/2020
5.11
 100 5.11 5.11 5.11 0 0 0
03/04/2020
5.81
 29,200 5.81 5.81 5.81 0 0 0
01/04/2020
6.83
 2,000 6.83 6.83 6.83 0 0 0
31/03/2020
8.01
 0 8.01 8.01 8.01 0 0 0
30/03/2020
8.01
 0 8.01 8.01 8.01 0 0 0
27/03/2020
8.01
 100 8.01 8.01 8.01 0 0 0
26/03/2020
7.31
 100 7.31 7.31 7.31 0 0 0
25/03/2020
6.36
 4,400 6.36 6.36 6.36 0 0 0
24/03/2020
6.28
 2,200 7.07 7.07 6.28 0 0 0
23/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
20/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
19/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
18/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
17/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
16/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
13/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
12/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
11/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
10/03/2020
7.07
 0 7.07 7.07 7.07 0 0 0
09/03/2020
7.07
 5,400 7.07 7.07 7.07 0 0 0
06/03/2020
7.46
 200 7.46 7.46 7.46 0 0 0
05/03/2020
7.46
 400 7.46 7.46 7.46 0 0 0
04/03/2020
7.86
 100 7.86 7.86 7.86 0 100 0.0
03/03/2020
7.86
 5,200 8.25 8.25 7.86 0 0 0
02/03/2020
8.25
 0 8.25 8.25 8.25 0 0 0
28/02/2020
8.25
 0 8.25 8.25 8.25 0 0 0
27/02/2020
8.25
 0 8.25 8.25 8.25 0 0 0
26/02/2020
8.25
 0 8.25 8.25 8.25 0 0 0
25/02/2020
8.25
 600 8.25 8.25 8.25 0 0 0
24/02/2020
8.25
 0 8.25 8.25 8.25 0 0 0
21/02/2020
8.25
 0 8.25 8.25 8.25 0 0 0
20/02/2020
8.25
 0 8.25 8.25 8.25 0 0 0
19/02/2020
8.25
 0 8.25 8.25 8.25 0 0 0
18/02/2020
8.25
 500 8.25 8.25 8.25 0 0 0
17/02/2020
8.72
 500 8.72 8.72 8.72 0 0 0
14/02/2020
9.03
 0 9.03 9.03 9.03 0 0 0
13/02/2020
9.03
 0 9.03 9.03 9.03 0 0 0
12/02/2020
9.03
 0 9.03 9.03 9.03 0 0 0
11/02/2020
9.03
 0 9.03 9.03 9.03 0 0 0
10/02/2020
9.03
 0 9.03 9.03 9.03 0 0 0
07/02/2020
9.03
 0 9.03 9.03 9.03 0 0 0
06/02/2020
9.03
 1,700 9.03 9.03 9.03 0 0 0
05/02/2020
9.43
 1,300 9.43 9.43 9.43 0 0 0
04/02/2020
9.82
 0 9.82 9.82 9.82 0 0 0
03/02/2020
9.82
 0 9.82 9.82 9.82 0 0 0
31/01/2020
9.82
 0 9.82 9.82 9.82 0 0 0
30/01/2020
9.82
 0 9.82 9.82 9.82 0 0 0
22/01/2020
9.82
 0 9.82 9.82 9.82 0 0 0
21/01/2020
9.82
 0 9.82 9.82 9.82 0 0 0
20/01/2020
9.82
 0 9.82 9.82 9.82 0 0 0
17/01/2020
9.82
 0 9.82 9.82 9.82 0 0 0
16/01/2020
9.82
 0 9.82 9.82 9.82 0 0 0
15/01/2020
9.82
 0 9.82 9.82 9.82 0 0 0
14/01/2020
9.82
 0 9.82 9.82 9.82 0 0 0
13/01/2020
9.82
 0 9.82 9.82 9.82 0 0 0
10/01/2020
9.82
 0 9.82 9.82 9.82 0 0 0
09/01/2020
9.82
 0 9.82 9.82 9.82 0 0 0
08/01/2020
9.82
 0 9.82 9.82 9.82 0 0 0
07/01/2020
9.82
 0 9.82 9.82 9.82 0 0 0

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