CTCP Chăn nuôi - Mitraco (mls)

14
0.10
(0.72%)
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
(2024-10-22) 		0.40 3.01% 43,902 0 0
12.80
14.30
13.90
2 tháng
(2024-09-23) 		-0.30 -2.14% 94,203 0 0
12.80
14.30
13.90
3 tháng
(2024-08-23) 		-0.30 -2.14% 128,907 -800 -0.0
12.80
14.50
13.90
6 tháng
(2024-05-27) 		-1.30 -8.67% 474,362 5,200 0.1
12.80
15
13.90
12 tháng
(2023-11-28) 		2.20 19.13% 788,106 6,400 0.1
10
15
13.90
24 tháng
(2022-12-02) 		0.60 4.58% 1,279,618 6,640 0.1
10
16.30
13.90
36 tháng
(2021-12-07) 		-23.40 -63.07% 3,518,144 11,890 0.3
10
38
13.90
60 tháng
(2019-12-18) 		3.88 39.52% 21,364,319 53,200 3.8
4.40
44.56
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2023
13.30
 1,200 13.60 13.60 12.50 0 0 0
27/02/2023
13.60
 1,700 13.90 13.90 12.80 0 0 0
24/02/2023
13.90
 0 13.90 13.90 13.90 0 0 0
23/02/2023
13.90
 0 14 13.90 13.90 0 0 0
22/02/2023
14
 1,300 13.40 14 12.10 0 0 0
21/02/2023
13.40
 200 13.40 13.50 13.40 0 0 0
20/02/2023
13.40
 1,100 14.40 14.40 13.40 0 0 0
17/02/2023
14.40
 0 14.40 14.40 14.40 0 0 0
16/02/2023
14.40
 100 14.10 14.40 14.40 0 0 0
15/02/2023
14.10
 100 11.90 14.10 14.10 0 0 0
14/02/2023
11.90
 300 13.30 14.60 11.90 0 0 0
13/02/2023
13.30
 0 14.20 13.30 14.20 0 0 0
10/02/2023
14.20
 1,500 14.60 14.60 12.90 0 0 0
09/02/2023
14.60
 1,300 14.40 14.70 14.50 0 0 0
08/02/2023
14.40
 900 14.50 14.50 12.70 100 0 0.0
07/02/2023
14.50
 100 14.50 14.50 14.50 0 0 0
06/02/2023
14.50
 302 14.30 14.50 14.50 300 0 0.0
03/02/2023
14.30
 400 13.60 14.50 13 0 0 0
02/02/2023
13.60
 0 14.10 13.60 14.10 0 0 0
01/02/2023
14.10
 2,800 14.70 14.70 13.10 0 0 0
31/01/2023
14.70
 2,610 14.80 14.80 14 0 0 0
30/01/2023
14.80
 3,002 14.50 14.80 14 0 0 0
27/01/2023
14.50
 600 13.50 14.50 14 0 0 0
19/01/2023
13.50
 2,000 14 14.50 13.50 0 0 0
18/01/2023
14
 1,700 13 14 12.10 0 0 0
17/01/2023
13
 0 13 13 13 0 0 0
16/01/2023
13
 4,400 13 13.10 13 0 0 0
13/01/2023
13
 1,000 13.70 13.70 13 0 0 0
12/01/2023
13.70
 400 13.50 13.80 13.70 0 0 0
11/01/2023
13.50
 1,900 13.50 13.50 11.90 0 0 0
10/01/2023
13.50
 0 13.50 13.50 13.50 0 0 0
09/01/2023
13.50
 0 13.20 13.50 13.20 0 0 0
06/01/2023
13.20
 4,100 13.30 13.60 13.20 0 0 0
05/01/2023
13.30
 3,200 13 13.40 11.40 0 0 0
04/01/2023
13
 2,200 13.20 13.20 13 0 0 0
03/01/2023
13.20
 1,215 13.80 13.80 13 0 0 0
30/12/2022
13.80
 2,300 12.10 13.90 12.50 0 100 -0.0
29/12/2022
12.10
 2,900 11.10 12.10 12 0 0 0
28/12/2022
11.10
 100 11.90 11.90 11.10 0 0 0
27/12/2022
11.90
 20 11.90 11.90 11.90 0 0 0
26/12/2022
11.90
 2,100 11.80 12 11.90 0 0 0
23/12/2022
11.80
 800 12.20 12.20 11.80 0 0 0
22/12/2022
12.20
 200 11.40 12.20 11.40 0 0 0
21/12/2022
11.40
 1,500 11.40 11.50 11.40 0 0 0
20/12/2022
11.40
 2,101 11.40 11.40 11.40 0 0 0
19/12/2022
11.40
 3,800 12 12 11.20 0 0 0
16/12/2022
12
 1,000 12.60 12.60 12 0 0 0
15/12/2022
12.60
 6,003 12.30 12.60 11.10 0 0 0
14/12/2022
12.30
 8,323 12.30 12.30 12.30 0 0 0
13/12/2022
12.30
 0 12.30 12.30 12.30 0 0 0
12/12/2022
12.30
 12,700 12.40 12.40 12.30 0 0 0
09/12/2022
12.40
 100 11 12.40 12.40 0 0 0
08/12/2022
11
 103 11 11 11 0 0 0
07/12/2022
11
 8,400 11 11 11 0 0 0
06/12/2022
11
 3,900 13.50 13.50 11 0 0 0
05/12/2022
13.50
 2,500 13.10 13.90 12.10 0 0 0
02/12/2022
13.10
 4,460 12 13.10 12 0 60 -0.0
01/12/2022
12
 10,000 12 12.20 11.80 0 0 0
30/11/2022
12
 20,508 12.50 13.40 12 0 8 -0.0
29/11/2022
12.50
 0 12.50 12.50 12.50 0 0 0
28/11/2022
12.50
 3,500 12 12.50 12.50 0 0 0
25/11/2022
12
 3,800 12.70 12.70 12 0 0 0
24/11/2022
12.70
 0 12.70 12.70 12.70 0 0 0
23/11/2022
12.70
 0 12.60 12.70 12.60 0 0 0
22/11/2022
12.60
 1,600 12.70 12.70 12.60 0 0 0
21/11/2022
12.70
 100 11.60 12.70 12.70 0 0 0
18/11/2022
11.60
 2,200 11.70 11.70 11.60 0 0 0
17/11/2022
11.70
 1,600 10.80 11.70 11.60 0 0 0
16/11/2022
10.80
 2,100 10.80 10.90 9.60 0 0 0
15/11/2022
10.80
 10,400 10.90 10.90 9.40 0 0 0
14/11/2022
10.90
 22,700 12.90 12.90 10.90 0 0 0
11/11/2022
12.90
 700 13.90 13.90 12.70 0 0 0
10/11/2022
13.90
 200 14 15.90 13.90 0 0 0
09/11/2022
14
 100 12.70 14 14 0 0 0
08/11/2022
12.70
 7,100 14.90 14.90 12.70 0 0 0
07/11/2022
14.90
 0 14.70 14.90 14.90 0 0 0
04/11/2022
14.70
 5,200 15.20 15.20 14.70 0 0 0
03/11/2022
15.20
 0 15.20 15.20 15.20 0 0 0
02/11/2022
15.20
 0 15 15.20 15 0 0 0
01/11/2022
15
 2,300 14.80 16.80 15 0 0 0
31/10/2022
14.80
 2,000 15 15.80 14.80 0 0 0
28/10/2022
15
 200 15 15 14.60 0 100 -0.0
27/10/2022
15
 3,600 14.80 15 13.20 0 0 0
26/10/2022
14.80
 100 15.70 15.70 14.80 0 0 0
25/10/2022
15.70
 2,300 15.50 15.70 13.20 0 0 0
24/10/2022
15.50
 500 15.50 15.60 15.50 0 0 0
21/10/2022
15.50
 400 16.40 16.40 15.50 0 0 0
20/10/2022
16.40
 500 15.80 18.20 16 0 0 0
19/10/2022
15.80
 3,100 17 17 15.80 0 0 0
18/10/2022
17
 1,200 15.80 17.20 15.50 0 0 0
17/10/2022
15.80
 1,400 16.90 17 15.80 0 0 0
14/10/2022
16.90
 2,000 16.90 17.90 16.90 0 0 0
13/10/2022
16.90
 200 16 16.90 16.90 0 0 0
12/10/2022
16
 1,400 15.60 16 15.90 0 0 0
11/10/2022
15.60
 1,500 15.80 17.90 15.20 0 0 0
10/10/2022
15.80
 3,200 16.50 16.50 14.70 0 0 0
07/10/2022
16.50
 6,700 19 19 16.30 0 0 0
06/10/2022
19
 1,100 19.80 20.40 19 0 0 0
05/10/2022
19.80
 12,100 17.30 19.80 17.90 0 200 -0.0
04/10/2022
17.30
 100 15.80 17.30 17.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |