CTCP Chăn nuôi - Mitraco (mls)

23.50
-0.50
(-2.08%)

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
(2025-06-25)
-0.40 -1.65% 549,100 -200 -0.0
23.50
26.70
23.50
2 tháng
(2025-05-26)
0.40 1.71% 899,400 -600 -0.0
22.80
26.70
23.50
3 tháng
(2025-04-28)
0.80 3.48% 1,187,000 -1,100 -0.0
22.60
26.70
23.50
6 tháng
(2025-02-03)
8.80 58.67% 2,794,400 -11,100 -0.3
13.10
29.90
23.50
12 tháng
(2024-07-30)
9.90 71.22% 3,015,234 -11,900 -0.3
12.80
29.90
23.50
24 tháng
(2023-08-07)
9.20 63.01% 3,778,827 -4,700 -0.2
10
29.90
23.50
36 tháng
(2022-08-10)
2.80 13.33% 4,357,552 -4,168 -0.2
10
29.90
23.50
60 tháng
(2020-08-20)
-1.97 -7.63% 20,319,684 48,100 3.6
10
44.56
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/03/2017
19.33
100 19.80 19.80 19.33 0 0 0
22/03/2017
19.80
1,700 19.87 19.87 19.80 0 0 0
21/03/2017
19.87
1,200 19.80 19.87 19.87 0 0 0
20/03/2017
19.80
8,100 18.85 19.80 19.33 0 0 0
17/03/2017
18.85
400 19.64 19.64 18.85 0 0 0
16/03/2017
19.64
4,800 19.48 19.64 19.25 0 0 0
15/03/2017
19.48
1,100 19.64 19.64 19.48 100 0 0.0
14/03/2017
19.64
500 20.03 20.03 19.64 0 0 0
13/03/2017
20.03
1,700 19.64 20.11 19.64 0 0 0
10/03/2017
19.64
300 19.80 19.80 19.64 0 0 0
09/03/2017
19.80
13,300 20.19 20.19 19.64 0 0 0
08/03/2017
20.19
1,500 19.87 20.19 19.64 0 0 0
07/03/2017
19.87
6,000 19.64 19.87 19.64 0 0 0
06/03/2017
19.64
3,000 19.56 19.64 19.25 0 0 0
03/03/2017
19.56
500 19.72 19.72 19.56 0 0 0
02/03/2017
19.72
0 19.72 19.72 19.72 0 0 0
01/03/2017
19.72
0 19.72 19.72 19.72 0 0 0
28/02/2017
19.72
400 19.56 19.72 19.72 0 0 0
27/02/2017
19.56
200 19.25 19.56 19.17 0 0 0
24/02/2017
19.25
2,100 19.25 19.25 19.25 0 0 0
23/02/2017
19.25
0 19.25 19.25 19.25 0 0 0
22/02/2017
19.25
700 19.09 19.25 19.25 0 0 0
21/02/2017
19.09
8,800 19.01 19.25 19.09 0 0 0
20/02/2017
19.01
8,700 19.72 19.72 19.01 0 0 0
17/02/2017
19.72
2,700 19.64 19.87 19.72 0 0 0
16/02/2017
19.64
1,700 19.64 19.64 19.33 0 0 0
15/02/2017
19.64
500 19.56 19.64 19.56 0 0 0
14/02/2017
19.56
2,400 19.72 19.95 19.56 0 0 0
13/02/2017
19.72
4,400 19.95 19.95 19.64 0 0 0
10/02/2017
19.95
2,400 19.56 19.95 19.25 0 0 0
09/02/2017
19.56
6,600 19.25 20.27 19.25 0 0 0
08/02/2017
19.25
3,300 20.03 20.03 19.25 0 0 0
07/02/2017
20.03
5,300 18.85 20.03 18.85 0 0 0
06/02/2017
18.85
4,300 18.70 18.85 18.46 0 0 0
03/02/2017
18.70
2,800 18.78 18.78 18.07 0 0 0
02/02/2017
18.78
900 19.17 19.17 18.07 300 0 0.0
25/01/2017
19.17
1,600 19.09 19.17 18.07 0 0 0
24/01/2017
19.09
30,300 19.17 19.17 18.23 0 0 0
23/01/2017
19.17
800 19.17 19.40 19.09 0 0 0
20/01/2017
19.17
4,000 19.95 19.95 19.17 0 0 0
19/01/2017
19.95
8,300 20.03 20.03 19.25 0 0 0
18/01/2017
20.03
8,500 19.87 20.42 19.80 0 0 0
17/01/2017
19.87
7,700 21.21 21.21 19.64 0 0 0
16/01/2017
21.21
9,100 22.00 22.78 20.03 200 0 0.0
13/01/2017
22.00
12,200 21.21 22.94 21.52 0 0 0
12/01/2017
21.21
60,200 19.33 21.21 20.03 0 1,000 -0.0
11/01/2017
19.33
21,200 19.25 20.42 18.93 0 0 0
10/01/2017
19.25
16,600 20.42 20.82 19.25 0 0 0
09/01/2017
20.42
9,800 21.60 21.60 20.42 0 0 0
06/01/2017
21.60
8,200 21.68 21.68 20.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |