CTCP Chăn nuôi - Mitraco (mls)

22.60
-0.50
(-2.16%)
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
(2025-04-16) 		-0.20 -0.85% 340,100 -500 0
22.50
25.40
22.60
2 tháng
(2025-03-17) 		-1.50 -6.07% 679,200 -500 0
17
25.50
22.60
3 tháng
(2025-02-17) 		4.30 22.75% 1,749,400 -10,500 -0.3
17
29.90
22.60
6 tháng
(2024-11-18) 		9.30 66.91% 1,880,121 -10,500 -0.3
13.10
29.90
22.60
12 tháng
(2024-05-21) 		11.20 93.33% 2,454,284 -5,300 -0.2
11.60
29.90
22.60
24 tháng
(2023-05-29) 		9.30 66.91% 2,971,740 -3,500 -0.2
10
29.90
22.60
36 tháng
(2022-06-01) 		2.80 13.73% 3,659,554 -5,668 -0.2
10
29.90
22.60
60 tháng
(2020-06-11) 		5.68 32.43% 22,803,137 48,300 3.6
10
44.56
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2017
13.75
 11,100 12.88 13.75 11.78 0 0 0
14/08/2017
12.88
 6,800 13.35 13.35 12.57 0 0 0
11/08/2017
13.35
 0 13.35 13.35 13.35 0 0 0
10/08/2017
13.35
 300 13.35 13.35 13.35 0 0 0
09/08/2017
13.35
 800 13.35 13.35 13.20 0 0 0
08/08/2017
13.35
 500 13.98 14.14 13.35 0 0 0
07/08/2017
13.98
 1,500 13.35 13.98 13.35 0 0 0
04/08/2017
13.35
 6,200 13.67 13.67 13.35 0 0 0
03/08/2017
13.67
 710 13.67 14.14 13.67 0 0 0
02/08/2017
13.67
 4,200 14.14 14.14 13.59 0 0 0
01/08/2017
14.14
 500 13.98 14.14 13.51 0 400 -0.0
31/07/2017
13.98
 300 14.38 14.53 13.98 0 100 -0.0
28/07/2017
14.38
 200 14.14 14.38 13.83 0 0 0
27/07/2017
14.14
 7,200 14.53 14.93 13.98 0 100 -0.0
26/07/2017
14.53
 2,000 14.85 15.24 14.53 0 0 0
25/07/2017
14.85
 11,100 14.38 15.71 13.04 0 600 -0.0
24/07/2017
14.38
 25,000 15.95 15.95 14.38 0 0 0
21/07/2017
15.95
 1,900 17.68 17.68 15.95 200 0 0.0
20/07/2017
17.68
 2,100 17.91 17.91 17.68 0 0 0
19/07/2017
17.91
 3,000 17.91 17.91 17.91 0 0 0
18/07/2017
17.91
 1,500 17.75 17.91 16.03 0 500 -0.0
17/07/2017
17.75
 12,600 16.18 17.75 16.58 0 0 0
14/07/2017
16.18
 1,600 16.10 16.58 16.18 0 0 0
13/07/2017
16.10
 300 16.42 16.42 16.10 0 0 0
12/07/2017
16.42
 1,500 15.24 16.73 15.24 500 0 0.0
11/07/2017
15.24
 0 15.24 15.24 15.24 0 0 0
10/07/2017
15.24
 1,200 15.32 15.40 15.24 0 0 0
07/07/2017
15.32
 5,200 15.71 15.71 14.77 4,000 0 0.1
06/07/2017
15.71
 0 15.71 15.71 15.71 0 0 0
05/07/2017
15.71
 400 15.71 15.71 15.71 400 0 0.0
04/07/2017
15.71
 5,900 15.79 16.89 15.00 300 0 0.0
03/07/2017
15.79
 8,200 14.93 15.87 14.93 500 0 0.0
30/06/2017
14.93
 4,000 14.30 14.93 14.06 1,100 0 0.0
29/06/2017
14.30
 7,000 14.38 14.38 13.98 0 0 0
28/06/2017
14.38
 2,860 14.53 14.53 14.30 0 0 0
27/06/2017
14.53
 11,100 14.93 14.93 14.53 400 0 0.0
26/06/2017
14.93
 3,400 15.40 15.40 14.06 0 0 0
23/06/2017
15.40
 4,700 15.40 15.55 15.40 0 0 0
22/06/2017
15.40
 2,000 15.40 15.71 15.40 0 0 0
21/06/2017
15.40
 2,700 15.95 15.95 15.40 0 0 0
20/06/2017
15.95
 2,800 16.26 16.26 15.40 500 0 0.0
19/06/2017
16.26
 7,400 15.40 16.26 15.32 100 0 0.0
16/06/2017
15.40
 22,720 16.73 16.73 15.40 10,000 0 0.2
15/06/2017
16.73
 10,420 16.26 16.89 15.87 100 0 0.0
14/06/2017
16.26
 4,500 16.50 16.50 16.26 0 0 0
13/06/2017
16.50
 3,200 16.89 16.89 16.42 0 0 0
12/06/2017
16.89
 0 16.89 16.89 16.89 0 0 0
09/06/2017
16.89
 1,300 16.89 16.89 16.89 0 0 0
08/06/2017
16.89
 9,800 17.05 17.36 16.89 0 0 0
07/06/2017
17.05
 0 17.05 17.05 17.05 0 0 0
06/06/2017
17.05
 29,700 17.28 17.28 16.89 10,000 0 0.2
05/06/2017
17.28
 13,300 17.52 17.60 17.28 0 0 0
02/06/2017
17.52
 1,800 17.52 17.52 17.52 0 0 0
01/06/2017
17.52
 600 17.99 17.99 17.44 0 0 0
31/05/2017
17.99
 300 17.99 17.99 17.99 0 0 0
30/05/2017
17.99
 1,600 18.07 18.07 17.99 800 0 0.0
29/05/2017
18.07
 3,600 17.68 18.07 17.91 100 0 0.0
26/05/2017
17.68
 7,500 17.68 17.68 17.68 0 0 0
25/05/2017
17.68
 3,400 17.99 17.99 17.05 0 0 0
24/05/2017
17.99
 800 18.07 18.07 17.99 0 0 0
23/05/2017
18.07
 1,500 17.99 18.07 17.68 200 0 0.0
22/05/2017
17.99
 2,400 18.07 18.38 17.68 300 0 0.0
19/05/2017
18.07
 2,200 18.07 18.07 18.07 2,100 0 0.0
18/05/2017
18.07
 800 18.07 18.07 18.07 0 0 0
17/05/2017
18.07
 2,900 17.83 18.07 17.68 0 0 0
16/05/2017
17.83
 4,300 17.99 18.07 17.83 400 0 0.0
15/05/2017
17.99
 2,300 18.54 18.54 17.99 0 0 0
12/05/2017
18.54
 1,000 18.70 18.70 18.54 0 0 0
11/05/2017
18.70
 2,100 18.78 18.78 17.99 400 200 0.0
10/05/2017
18.78
 0 18.78 18.78 18.78 0 0 0
09/05/2017
18.78
 2,900 18.70 18.85 18.70 1,300 0 0.0
08/05/2017
18.70
 2,800 18.85 18.85 18.70 1,600 0 0.0
05/05/2017
18.85
 700 18.78 18.85 18.85 0 0 0
04/05/2017
18.78
 7,000 18.78 18.85 18.46 0 0 0
03/05/2017
18.78
 3,700 18.15 18.85 18.15 0 0 0
28/04/2017
18.15
 7,500 18.23 18.23 18.07 0 0 0
27/04/2017
18.23
 8,000 18.46 18.46 18.07 0 0 0
26/04/2017
18.46
 13,000 18.70 18.70 18.15 0 0 0
25/04/2017
18.70
 21,800 20.03 20.42 18.70 0 0 0
24/04/2017
20.03
 44,400 19.17 20.82 17.28 0 0 0
21/04/2017
19.17
 10,500 20.03 20.03 19.09 0 0 0
20/04/2017
20.03
 8,300 19.80 20.03 19.64 0 0 0
19/04/2017
19.80
 700 19.95 19.95 19.64 0 0 0
18/04/2017
19.95
 5,500 19.80 19.95 19.25 0 0 0
17/04/2017
19.80
 4,700 19.95 19.95 19.80 0 0 0
14/04/2017
19.95
 1,600 20.03 20.42 19.56 0 0 0
13/04/2017
20.03
 21,400 21.05 21.05 19.72 100 0 0.0
12/04/2017
21.05
 4,000 21.92 21.92 20.97 0 0 0
11/04/2017
21.92
 27,800 21.60 22.07 21.60 0 0 0
10/04/2017
21.60
 16,600 21.60 22.70 21.60 0 0 0
07/04/2017
21.60
 46,800 19.64 21.60 19.64 0 100 -0.0
05/04/2017
19.64
 2,000 20.58 20.58 19.64 0 0 0
04/04/2017
20.58
 0 20.58 20.58 20.58 0 0 0
03/04/2017
20.58
 2,000 19.80 20.58 19.72 0 100 -0.0
31/03/2017
19.80
 0 19.80 19.80 19.80 0 0 0
30/03/2017
19.80
 0 19.80 19.80 19.80 0 0 0
29/03/2017
19.80
 0 19.80 19.80 19.80 0 0 0
28/03/2017
19.80
 0 19.80 19.80 19.80 0 0 0
27/03/2017
19.80
 1,500 19.33 19.80 19.64 0 0 0
24/03/2017
19.33
 0 19.33 19.33 19.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |