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)
15/08/2017
13.75
 11,100 12.65 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 13.20 13.35 13.20 0 0 0
08/08/2017
13.35
 500 14.14 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 14.14 14.14 13.67 0 0 0
02/08/2017
13.67
 4,200 13.59 14.14 13.59 0 0 0
01/08/2017
14.14
 500 13.51 14.14 13.51 0 0 0
31/07/2017
13.98
 300 14.30 14.53 13.98 0 0 0
28/07/2017
14.38
 200 13.83 14.38 13.83 0 0 0
27/07/2017
14.14
 7,200 14.14 14.93 13.98 0 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 13.35 15.71 13.04 0 0 0
24/07/2017
14.38
 25,000 14.38 14.38 14.38 0 0 0
21/07/2017
15.95
 1,900 15.95 15.95 15.95 0 0 0
20/07/2017
17.68
 2,100 17.68 17.68 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 0 0
17/07/2017
17.75
 12,600 16.58 17.75 16.58 0 0 0
14/07/2017
16.18
 1,600 16.50 16.58 16.18 0 0 0
13/07/2017
16.10
 300 16.10 16.10 16.10 0 0 0
12/07/2017
16.42
 1,500 16.73 16.73 15.24 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 15.40 15.40 15.24 0 0 0
07/07/2017
15.32
 5,200 15.32 15.32 14.77 0 0 0
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 0 0 0
04/07/2017
15.71
 5,900 16.89 16.89 15.00 0 0 0
03/07/2017
15.79
 8,200 14.93 15.87 14.93 0 0 0
30/06/2017
14.93
 4,000 14.14 14.93 14.06 0 0 0
29/06/2017
14.30
 7,000 14.14 14.38 13.98 0 0 0
28/06/2017
14.38
 2,860 14.30 14.53 14.30 0 0 0
27/06/2017
14.53
 11,100 14.61 14.93 14.53 0 0 0
26/06/2017
14.93
 3,400 14.06 15.32 14.06 0 0 0
23/06/2017
15.40
 4,700 15.55 15.55 15.40 0 0 0
22/06/2017
15.40
 2,000 15.71 15.71 15.40 0 0 0
21/06/2017
15.40
 2,700 15.71 15.71 15.40 0 0 0
20/06/2017
15.95
 2,800 15.40 15.95 15.40 0 0 0
19/06/2017
16.26
 7,400 15.40 16.26 15.32 0 0 0
16/06/2017
15.40
 22,720 15.95 15.95 15.40 0 0 0
15/06/2017
16.73
 10,420 16.89 16.89 15.87 0 0 0
14/06/2017
16.26
 4,500 16.26 16.34 16.26 0 0 0
13/06/2017
16.50
 3,200 16.50 16.50 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 17.36 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 0 0 0
05/06/2017
17.28
 13,300 17.44 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 17.44 17.52 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 0 0 0
29/05/2017
18.07
 3,600 17.91 18.07 17.91 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 17.05 17.68 17.05 0 0 0
24/05/2017
17.99
 800 17.99 17.99 17.99 0 0 0
23/05/2017
18.07
 1,500 17.99 18.07 17.68 0 0 0
22/05/2017
17.99
 2,400 18.38 18.38 17.68 0 0 0
19/05/2017
18.07
 2,200 18.07 18.07 18.07 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 17.68 18.07 17.68 0 0 0
16/05/2017
17.83
 4,300 18.07 18.07 17.83 0 0 0
15/05/2017
17.99
 2,300 18.46 18.46 17.99 0 0 0
12/05/2017
18.54
 1,000 18.54 18.54 18.54 0 0 0
11/05/2017
18.70
 2,100 17.99 18.70 17.99 0 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 0 0 0
08/05/2017
18.70
 2,800 18.78 18.85 18.70 0 0 0
05/05/2017
18.85
 700 18.85 18.85 18.85 0 0 0
04/05/2017
18.78
 7,000 18.46 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 18.07 18.23 18.07 0 0 0
27/04/2017
18.23
 8,000 18.23 18.46 18.07 0 0 0
26/04/2017
18.46
 13,000 18.46 18.54 18.15 0 0 0
25/04/2017
18.70
 21,800 20.42 20.42 18.70 0 0 0
24/04/2017
20.03
 44,400 17.28 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 19.64 20.03 19.64 0 0 0
19/04/2017
19.80
 700 19.64 19.80 19.64 0 0 0
18/04/2017
19.95
 5,500 19.95 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 19.87 20.42 19.56 0 0 0
13/04/2017
20.03
 21,400 20.74 20.74 19.72 0 0 0
12/04/2017
21.05
 4,000 21.21 21.21 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 22.00 22.70 21.60 0 0 0
07/04/2017
21.60
 46,800 19.64 21.60 19.64 0 0 0
05/04/2017
19.64
 2,000 19.64 19.64 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 20.11 20.58 19.72 0 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 19.64 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 | Liên lạc