CTCP Chăn nuôi - Mitraco (mls)

13.10
-0.80
(-5.76%)
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
(2024-10-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2021
35.04
 2,600 34.48 35.13 34.11 2,300 1,800 0.0
21/07/2021
34.48
 4,900 34.76 35.13 34.48 1,600 1,500 0.0
20/07/2021
34.76
 2,900 34.48 34.85 34.11 2,000 1,500 0.0
19/07/2021
34.48
 9,000 35.13 35.13 33.83 4,700 3,000 0.1
16/07/2021
35.13
 1,800 35.41 35.41 35.04 200 0 0.0
15/07/2021
35.41
 4,200 34.48 35.41 34.67 400 0 0.0
14/07/2021
34.48
 3,400 35.13 35.13 34.48 0 0 0
13/07/2021
35.13
 1,300 34.48 35.13 34.95 0 0 0
12/07/2021
34.48
 7,000 35.41 35.88 33.55 200 500 -0.0
09/07/2021
35.41
 11,700 37.09 37.09 35.41 0 0 0
08/07/2021
37.09
 10,200 35.60 37.09 35.60 0 0 0
07/07/2021
35.60
 10,900 36.34 36.72 35.60 10 0 0.0
06/07/2021
36.34
 6,600 37.46 37.46 36.34 900 0 0.0
05/07/2021
37.46
 25,906 37.46 37.46 36.81 800 0 0.0
02/07/2021
37.46
 14,200 37.09 37.93 37.18 0 0 0
01/07/2021
37.09
 19,610 38.86 39.14 37.09 500 0 0.0
30/06/2021
38.86
 29,300 36.44 39.05 36.25 500 0 0.0
29/06/2021
36.44
 17,200 37.00 37.00 36.16 1,500 0 0.1
28/06/2021
37.00
 56,900 37.28 37.37 35.41 0 0 0
25/06/2021
37.28
 38,700 38.11 38.21 36.90 0 0 0
24/06/2021
38.11
 18,900 38.67 38.67 38.11 0 0 0
23/06/2021
38.67
 23,800 39.05 39.14 38.02 0 0 0
22/06/2021
39.05
 43,000 39.98 40.54 38.77 0 0 0
21/06/2021
39.98
 52,500 40.17 40.17 38.86 0 0 0
18/06/2021
40.17
 55,916 40.17 40.54 39.98 800 0 0.0
17/06/2021
40.17
 63,400 41.75 41.75 39.33 0 0 0
16/06/2021
41.75
 29,200 42.87 42.87 41.47 200 0 0.0
15/06/2021: Cổ tức tiền mặt tỉ lệ: 40%
15/06/2021
42.87
 52,500 43.61 44.64 42.87 4,500 200 0.2
14/06/2021
43.61
 238,497 42.07 44.56 42.50 3,700 100 0.2
11/06/2021
42.07
 25,400 42.15 42.75 42.07 900 1,200 -0.0
10/06/2021
42.15
 27,100 42.58 42.93 42.07 500 0 0.0
09/06/2021
42.58
 24,300 41.72 42.84 41.72 3,600 800 0.1
08/06/2021
41.72
 19,200 42.67 42.75 41.21 0 0 0
07/06/2021
42.67
 26,800 42.67 43.10 42.33 400 9,700 -0.5
04/06/2021
42.67
 8,800 42.50 42.93 42.50 400 2,900 -0.1
03/06/2021
42.50
 32,700 42.33 42.93 42.07 400 2,600 -0.1
02/06/2021
42.33
 16,100 42.50 42.58 41.98 900 0 0.0
01/06/2021
42.50
 35,500 42.50 42.75 41.55 100 3,100 -0.1
31/05/2021
42.50
 37,300 42.75 43.36 42.41 900 0 0.0
28/05/2021
42.75
 33,500 42.84 43.10 42.50 4,100 0 0.2
27/05/2021
42.84
 27,800 43.44 43.53 42.67 10,500 0 0.5
26/05/2021
43.44
 38,200 43.27 43.79 43.10 21,600 0 1.1
25/05/2021
43.27
 38,200 43.27 43.61 43.10 5,600 0 0.3
24/05/2021
43.27
 29,200 42.33 43.27 42.58 8,400 0 0.4
21/05/2021
42.33
 33,200 42.07 42.41 41.72 4,800 0 0.2
20/05/2021
42.07
 26,900 43.10 43.10 41.64 2,000 0 0.1
19/05/2021
43.10
 20,605 43.27 43.36 42.93 3,000 0 0.2
18/05/2021
43.27
 34,500 43.36 44.21 42.93 1,000 0 0.1
17/05/2021
43.36
 104,807 43.10 44.64 43.27 31,400 0 1.6
14/05/2021
43.10
 15,800 43.27 43.36 42.67 2,300 0 0.1
13/05/2021
43.27
 33,300 42.50 43.79 42.24 6,000 0 0.3
12/05/2021
42.50
 37,200 41.90 42.50 41.64 7,800 0 0.4
11/05/2021
41.90
 46,800 41.64 42.33 41.21 30,000 0 1.5
10/05/2021
41.64
 4,200 42.07 42.07 40.78 0 0 0
07/05/2021
42.07
 21,200 41.90 42.07 40.87 0 0 0
06/05/2021
41.90
 35,400 41.90 42.07 41.21 0 0 0
05/05/2021
41.90
 17,800 42.07 42.15 41.64 0 0 0
04/05/2021
42.07
 13,000 41.90 42.93 41.81 0 0 0
29/04/2021
41.90
 6,500 42.24 42.41 41.90 0 0 0
28/04/2021
42.24
 6,500 42.67 42.67 41.90 0 0 0
27/04/2021
42.67
 3,300 42.50 42.93 41.72 0 0 0
26/04/2021
42.50
 30,000 43.18 43.70 42.15 0 0 0
23/04/2021
43.18
 32,900 41.64 44.47 41.90 0 0 0
22/04/2021
41.64
 34,400 42.07 42.84 41.21 0 0 0
20/04/2021
42.07
 38,000 41.12 42.07 40.44 0 0 0
19/04/2021
41.12
 24,400 41.12 41.21 40.61 0 0 0
16/04/2021
41.12
 55,063 41.55 41.64 40.87 0 0 0
15/04/2021
41.55
 45,400 43.18 43.53 41.21 0 0 0
14/04/2021
43.18
 30,200 43.96 43.96 42.07 0 0 0
13/04/2021
43.96
 38,068 44.47 44.47 43.36 0 0 0
12/04/2021
44.47
 131,310 44.56 46.27 44.39 0 0 0
09/04/2021
44.56
 89,800 43.53 44.99 43.79 0 0 0
08/04/2021
43.53
 34,103 43.36 43.96 42.93 0 0 0
07/04/2021
43.36
 15,540 43.27 43.36 42.58 0 0 0
06/04/2021
43.27
 24,100 43.36 43.36 42.67 0 0 0
05/04/2021
43.36
 27,600 43.96 43.96 42.93 0 0 0
02/04/2021
43.96
 22,800 43.36 44.13 43.70 0 0 0
01/04/2021
43.36
 44,714 42.84 43.44 42.84 0 0 0
31/03/2021
42.84
 34,800 41.90 43.61 42.07 0 0 0
30/03/2021
41.90
 10,100 41.98 41.98 41.38 0 0 0
29/03/2021
41.98
 16,200 41.64 42.24 41.30 0 0 0
26/03/2021
41.64
 20,300 41.21 41.98 40.35 0 0 0
25/03/2021
41.21
 9,300 41.72 42.07 41.12 0 0 0
24/03/2021
41.72
 26,800 41.98 41.98 40.87 0 0 0
23/03/2021
41.98
 27,400 42.33 42.75 41.21 0 0 0
22/03/2021
42.33
 22,600 42.93 42.93 41.72 0 0 0
19/03/2021
42.93
 52,300 42.50 43.36 41.21 0 0 0
18/03/2021
42.50
 45,700 43.36 43.44 41.64 0 0 0
17/03/2021
43.36
 50,954 43.53 45.50 43.27 0 200 -0.0
16/03/2021
43.53
 91,986 40.69 44.21 41.64 0 0 0
15/03/2021
40.69
 69,167 38.20 40.69 38.20 0 0 0
12/03/2021
38.20
 11,509 38.03 38.38 38.12 0 0 0
11/03/2021
38.03
 11,500 37.95 38.20 37.78 0 0 0
10/03/2021
37.95
 10,400 38.38 38.38 37.52 0 0 0
09/03/2021
38.38
 10,900 37.26 39.41 37.35 0 0 0
08/03/2021
37.26
 14,700 38.63 40.69 34.34 1,400 0 0.1
05/03/2021
38.63
 14,100 38.38 38.63 37.60 0 0 0
04/03/2021
38.38
 23,600 39.58 39.92 38.20 0 0 0
03/03/2021
39.58
 39,200 38.89 40.35 38.03 0 0 0
02/03/2021
38.89
 12,830 39.49 41.90 38.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |