Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/12/2021	37.60	12,700	37.40	38.40	37.30	0	0	0
10/12/2021	37.40	3,900	38	38	37.30	0	0	0
09/12/2021	38	10,000	37.50	38.30	37.30	0	0	0
08/12/2021	37.50	15,700	37.10	37.50	37	0	0	0
07/12/2021	37.10	5,800	36.90	37.50	37	0	0	0
06/12/2021	36.90	63,900	37.70	38	36	0	0	0
03/12/2021	37.70	39,700	38.60	38.60	37.70	0	0	0
02/12/2021	38.60	28,600	38.80	38.80	38.50	0	0	0
01/12/2021	38.80	52,200	38.60	39	38.50	0	0	0
30/11/2021	38.60	114,560	38.60	39.50	38.20	0	0	0
29/11/2021	38.60	90,324	39.30	39.30	38.10	0	0	0
26/11/2021	39.30	80,000	40	40.40	39.10	0	0	0
25/11/2021	40	145,450	39.10	42	38.90	0	700	-0.0
24/11/2021	39.10	162,300	37	39.50	37.50	0	0	0
23/11/2021	37	25,100	36.60	37	35	0	1,800	-0.1
22/11/2021	36.60	37,900	37.70	37.80	36.50	3,000	8,000	-0.2
19/11/2021	37.70	42,805	38	38.10	37.50	0	400	-0.0
18/11/2021	38	73,500	38.40	38.60	37.80	0	5,600	-0.2
17/11/2021	38.40	62,900	38.50	38.50	37.90	0	8,800	-0.3
16/11/2021	38.50	39,100	38.60	38.80	38.30	0	2,700	-0.1
15/11/2021	38.60	49,500	38.20	39.20	38.40	1,500	9,600	-0.3
12/11/2021	38.20	65,276	38.30	38.30	37.90	0	2,500	-0.1
11/11/2021	38.30	76,200	38.70	38.70	38	200	0	0.0
10/11/2021	38.70	68,700	39	39	38.20	0	2,000	-0.1
09/11/2021	39	53,500	39.20	39.30	38.70	1,000	800	0.0
08/11/2021	39.20	57,064	38.60	39.80	38.60	700	0	0.0
05/11/2021	38.60	128,127	37.50	39.10	37.40	1,100	11,700	-0.4
04/11/2021	37.50	46,900	37.50	38	36.70	6,000	8,200	-0.1
03/11/2021	37.50	110,360	38.10	38.70	37.40	3,100	7,400	-0.2
02/11/2021	38.10	39,800	38.70	38.90	38	1,400	300	0.0
01/11/2021	38.70	68,900	38.60	39	38.60	13,000	0	0.5
29/10/2021	38.60	44,354	39	39.10	38.40	0	0	0
28/10/2021	39	174,872	37.20	39.60	36.90	2,000	5,800	-0.1
27/10/2021	37.20	37,900	37.50	37.80	37.10	0	0	0
26/10/2021	37.50	69,800	36.30	37.50	36.40	0	7,100	-0.3
25/10/2021	36.30	56,300	35.30	36.80	35.30	300	13,100	-0.5
22/10/2021	35.30	75,800	35.90	35.90	35	3,400	30,000	-0.9
21/10/2021	35.90	68,400	36.50	36.50	35.80	0	0	0
20/10/2021: Cổ tức tiền mặt tỉ lệ: 27.1%
20/10/2021	36.50	108,200	37.09	38	36.50	1,000	0	0.0
19/10/2021	37.09	124,500	37.56	37.56	36.81	0	3,800	-0.2
18/10/2021	37.56	146,400	36.44	38.67	36.44	1,100	16,300	-0.6
15/10/2021	36.44	92,900	36.44	36.62	36.25	0	800	-0.0
14/10/2021	36.44	71,500	35.97	36.53	36.06	5,000	0	0.2
13/10/2021	35.97	128,200	36.06	36.62	35.97	4,100	0	0.2
12/10/2021	36.06	91,500	36.06	36.25	35.88	0	0	0
11/10/2021	36.06	87,200	36.72	36.81	35.51	3,000	0	0.1
08/10/2021	36.72	191,200	36.34	37.00	36.53	6,000	0	0.2
07/10/2021	36.34	179,200	34.76	37.00	35.04	1,700	300	0.1
06/10/2021	34.76	35,300	34.48	34.76	34.29	0	0	0
05/10/2021	34.48	15,400	34.39	34.48	34.29	0	0	0
04/10/2021	34.39	20,300	34.39	34.57	34.20	0	0	0
01/10/2021	34.39	36,200	34.57	34.57	34.11	0	0	0
30/09/2021	34.57	19,100	34.20	34.57	33.92	0	0	0
29/09/2021	34.20	9,100	34.48	34.48	34.01	0	0	0
28/09/2021	34.48	34,700	34.20	34.48	33.73	0	0	0
27/09/2021	34.20	34,200	34.85	35.04	34.20	300	0	0.0
24/09/2021	34.85	14,000	35.04	35.13	34.57	100	0	0.0
23/09/2021	35.04	8,800	34.48	35.41	34.76	0	2,100	-0.1
22/09/2021	34.48	44,005	35.04	35.04	34.48	0	0	0
21/09/2021	35.04	9,200	35.13	35.13	34.48	0	0	0
20/09/2021	35.13	11,900	35.69	35.79	35.13	200	0	0.0
17/09/2021	35.69	11,235	34.57	35.79	34.76	1,200	0	0.0
16/09/2021	34.57	9,300	34.67	35.04	34.48	200	0	0.0
15/09/2021	34.67	30,100	34.76	34.95	34.29	0	0	0
14/09/2021	34.76	13,800	35.04	35.13	34.57	0	0	0
13/09/2021	35.04	42,400	35.88	36.06	34.48	800	0	0.0
10/09/2021	35.88	28,700	35.69	36.62	35.51	600	0	0.0
09/09/2021	35.69	19,300	35.51	36.16	35.32	2,600	100	0.1
08/09/2021	35.51	16,400	35.97	36.16	35.41	0	0	0
07/09/2021	35.97	30,800	36.25	36.34	35.60	100	0	0.0
06/09/2021	36.25	24,500	36.53	36.62	35.97	100	0	0.0
01/09/2021	36.53	8,200	36.53	36.72	36.34	900	0	0.0
31/08/2021	36.53	17,718	36.62	36.90	35.88	2,200	0	0.1
30/08/2021	36.62	59,000	36.06	36.72	35.97	1,100	500	0.0
27/08/2021	36.06	5,900	36.44	36.44	35.88	200	0	0.0
26/08/2021	36.44	10,729	36.25	36.53	35.41	3,300	500	0.1
25/08/2021	36.25	6,600	36.25	36.62	35.41	600	300	0.0
24/08/2021	36.25	27,600	35.79	36.34	35.32	0	0	0
23/08/2021	35.79	30,000	36.25	36.81	35.32	700	0	0.0
20/08/2021	36.25	34,700	36.34	37.28	35.41	5,600	1,700	0.2
19/08/2021	36.34	31,800	36.72	36.81	35.88	1,900	500	0.1
18/08/2021	36.72	62,700	34.11	37.28	34.39	3,700	0	0.1
17/08/2021	34.11	18,900	34.29	34.29	33.83	400	0	0.0
16/08/2021	34.29	28,600	33.92	34.48	33.83	100	0	0.0
13/08/2021	33.92	11,200	33.83	33.92	33.64	0	0	0
12/08/2021	33.83	10,800	34.01	34.01	33.64	200	0	0.0
11/08/2021	34.01	41,700	34.01	34.39	33.83	200	0	0.0
10/08/2021	34.01	34,100	34.11	34.11	33.83	0	2,000	-0.1
09/08/2021	34.11	36,620	34.01	35.23	34.01	2,900	2,800	0.0
06/08/2021	34.01	29,300	34.29	34.29	33.92	2,200	2,000	0.0
05/08/2021	34.29	16,700	34.29	34.48	34.11	0	0	0
04/08/2021	34.29	9,200	34.11	34.48	34.11	0	0	0
03/08/2021	34.11	13,500	34.11	35.23	34.01	1,500	9,300	-0.3
02/08/2021	34.11	8,300	34.67	35.60	34.11	1,600	1,100	0.0
30/07/2021	34.67	72,700	35.51	35.97	34.29	1,100	24,500	-0.9
29/07/2021	35.51	3,200	35.51	36.06	35.41	900	700	0.0
28/07/2021	35.51	11,500	35.41	36.25	35.04	2,200	3,100	-0.0
27/07/2021	35.41	9,100	34.95	36.34	35.41	4,200	2,000	0.1
26/07/2021	34.95	2,800	35.32	35.32	34.95	2,000	2,000	0
23/07/2021	35.32	2,800	35.04	35.88	34.67	2,000	1,100	0.0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.30	-2.11%	44,802	0	0	12.80 14.30 13.10
2 tháng (2024-09-23)	-0.10	-0.71%	95,203	0	0	12.80 14.30 13.10
3 tháng (2024-08-26)	-0.60	-4.14%	129,707	-800	-0.0	12.80 14.50 13.10
6 tháng (2024-05-27)	-1.10	-7.33%	475,362	5,200	0.1	12.80 15 13.10
12 tháng (2023-11-28)	2.40	20.87%	789,106	6,400	0.1	10 15 13.10
24 tháng (2022-12-05)	0.40	2.96%	1,276,158	6,700	0.1	10 16.30 13.10
36 tháng (2021-12-08)	-23.60	-62.93%	3,513,344	11,890	0.3	10 38 13.10
60 tháng (2019-12-19)	4.08	41.55%	21,365,319	53,200	3.8	4.40 44.56 13.10

CTCP Chăn nuôi - Mitraco (mls)

THỐNG KÊ GIAO DỊCH