CTCP Chăn nuôi - Mitraco (mls)

11.20
-0.10
(-0.88%)
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
(2024-04-22) 		0.70 7% 88,400 0 0
10
11.30
11.30
2 tháng
(2024-03-22) 		-0.40 -3.60% 145,400 0 0
10
11.30
11.30
3 tháng
(2024-02-23) 		-0.30 -2.73% 170,100 0 0
10
11.70
11.30
6 tháng
(2023-11-24) 		-0.80 -6.96% 199,800 1,200 0.0
10
11.90
11.30
12 tháng
(2023-05-26) 		-3.30 -23.57% 509,413 1,800 0.0
10
16.30
11.30
24 tháng
(2022-05-31) 		-10.10 -48.56% 1,200,527 -368 -0.0
10
24.60
11.30
36 tháng
(2021-06-07) 		-31.97 -74.92% 8,653,266 -80,900 -3.0
10
43.61
11.30
60 tháng
(2019-06-17) 		-3.52 -24.75% 20,777,013 48,000 3.7
4.40
44.56
11.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
10.70
0.20
 30,600 10.50 11.70 10.50 0 0 0
#2 16/05/2024
10.50
-0.50
 3,600 10.70 10.90 10.50 0 0 0
#3 15/05/2024
11
0.70
 8,500 10.30 11 10.30 0 0 0
#4 14/05/2024
10.30
-0.20
 1,800 10.20 10.30 10.20 0 0 0
#5 13/05/2024
10.50
-0.10
 100 10.50 10.50 10.50 0 0 0
#6 10/05/2024
10.60
0.30
 300 10.40 10.60 10.40 0 0 0
#7 09/05/2024
10.30
0.10
 1,000 10.20 10.30 10.20 0 0 0
#8 08/05/2024
10.20
0
 0 10.20 10.20 10.20 0 0 0
#9 07/05/2024
10.20
0
 200 10.20 10.20 10.20 0 0 0
#10 06/05/2024
10.20
0.10
 200 10.20 10.20 10.20 0 0 0
#11 03/05/2024
10.10
0
 200 10.10 10.10 10.10 0 0 0
#12 02/05/2024
10.10
0.10
 200 10 10.10 10 0 0 0
#13 26/04/2024
10
-0.30
 300 10 10 10 0 0 0
#14 25/04/2024
10.30
-0.80
 41,100 11 11 10.30 0 0 0
#15 24/04/2024
11.10
1.10
 300 11.10 11.10 11.10 0 0 0
#16 23/04/2024
10
0
 0 10 10 10 0 0 0
#17 22/04/2024
10
0
 0 10 10 10 0 0 0
#18 19/04/2024
10
0
 200 10 10 10 0 0 0
#19 17/04/2024
10
-0.90
 600 10 10.50 10 0 0 0
#20 16/04/2024
10.90
0.20
 1,300 10 10.90 10 0 0 0
#21 15/04/2024
10.70
0.20
 4,300 10.50 10.80 10 0 0 0
#22 12/04/2024
10.50
-0.50
 3,300 10.50 10.50 10.50 0 0 0
#23 11/04/2024
11
0
 0 11 11 11 0 0 0
#24 10/04/2024
11
0
 0 11 11 11 0 0 0
#25 09/04/2024
11
0.10
 2,100 11 11 11 0 0 0
#26 08/04/2024
10.90
0.10
 700 11 11 10.90 0 0 0
#27 05/04/2024
10.80
-0.20
 4,600 11 11 10.50 0 0 0
#28 04/04/2024
11
0
 400 10.80 11 10.50 0 0 0
#29 03/04/2024
11
0
 2,000 11.10 11.10 11 0 0 0
#30 02/04/2024
11
0
 2,800 11 11 11 0 0 0
#31 01/04/2024
11
-0.10
 5,700 11 11.10 11 0 0 0
#32 29/03/2024
11.10
-0.10
 6,500 11 11.10 11 0 0 0
#33 28/03/2024
11.20
0
 3,000 11.20 11.20 11.20 0 0 0
#34 27/03/2024
11.20
0.10
 2,200 11.20 11.20 11 0 0 0
#35 26/03/2024
11.10
0.10
 400 10.60 11.20 10.60 0 0 0
#36 25/03/2024
11
-0.10
 15,300 11.10 11.10 11 0 0 0
#37 22/03/2024
11.10
0
 1,600 11.10 11.10 11.10 0 0 0
#38 19/03/2024
11.10
-0.10
 400 11.20 11.20 11.10 0 0 0
#39 18/03/2024
11.20
0.10
 200 11.10 11.20 10.50 0 0 0
#40 15/03/2024
11.10
0.10
 1,100 11 11.10 11 0 0 0
#41 14/03/2024
11
0.20
 5,900 10.80 11.50 11 0 0 0
#42 13/03/2024
10.80
0.10
 1,500 10.70 11 10.70 0 0 0
#43 12/03/2024
10.70
-1
 1,800 11.70 11.70 10.70 0 0 0
#44 08/03/2024
11.70
0.20
 400 11.50 11.70 11.70 0 0 0
#45 05/03/2024
11.50
0.40
 600 11.10 11.50 11.20 0 0 0
#46 04/03/2024
11.10
0.30
 2,700 10.80 11.40 11.10 0 0 0
#47 01/03/2024
10.80
-0.20
 3,300 11 11.50 10.80 0 0 0
#48 29/02/2024
11
0
 800 11 11 10.50 0 0 0
#49 28/02/2024
11
0
 5,300 11 11.80 10.40 0 0 0
#50 26/02/2024
11
0
 500 11 11 11 0 0 0
#51 23/02/2024
11
-0.40
 200 11.40 11.40 11 0 0 0
#52 19/02/2024
11.40
0
 100 11.40 11.40 11.40 0 0 0
#53 16/02/2024
11.40
0.70
 600 10.70 11.40 11.40 0 0 0
#54 07/02/2024
10.70
0
 1,500 10.70 10.70 10.70 0 0 0
#55 06/02/2024
10.70
0
 1,900 10.70 10.70 10.70 0 0 0
#56 01/02/2024
10.70
0
 200 10.70 10.70 10.70 0 0 0
#57 30/01/2024
10.70
0
 100 10.70 10.70 10.70 0 0 0
#58 18/01/2024
10.70
-1.20
 1,000 11.90 11.90 10.70 0 0 0
#59 17/01/2024
11.90
0.50
 100 11.40 11.90 11.90 0 0 0
#60 16/01/2024
11.40
-0.40
 100 11.80 11.80 11.40 0 0 0
#61 12/01/2024
11.80
1
 1,600 10.80 11.80 10.80 1,000 600 0.0
#62 10/01/2024
10.80
0
 3,700 10.80 10.80 10.80 0 0 0
#63 09/01/2024
10.80
-0.80
 100 11.60 11.60 10.80 0 0 0
#64 08/01/2024
11.60
0.60
 100 11 11.60 11.60 0 0 0
#65 04/01/2024
11
0.30
 700 10.70 11.50 11 0 0 0
#66 03/01/2024
10.70
-0.50
 300 11.20 11.20 10.70 0 0 0
#67 02/01/2024
11.20
0.20
 1,300 11 11.30 11 0 0 0
#68 29/12/2023
11
-0.70
 2,900 11.70 11.70 11 0 0 0
#69 28/12/2023
11.70
0.20
 500 11.50 11.70 11.70 0 0 0
#70 22/12/2023
11.50
-0.20
 800 11.70 11.80 11.50 800 0 0.0
#71 21/12/2023
11.70
0.50
 300 11.20 11.70 11.30 0 0 0
#72 15/12/2023
11.20
0
 300 11.20 11.20 11.20 0 0 0
#73 13/12/2023
11.20
-0.20
 1,000 11.40 11.40 11.20 0 0 0
#74 08/12/2023
11.40
0.20
 1,500 11.20 11.50 11.40 0 0 0
#75 07/12/2023
11.20
0
 100 11.20 11.20 11.20 0 0 0
#76 06/12/2023
11.20
0.10
 3,400 11.10 11.20 11.20 0 0 0
#77 04/12/2023
11.10
-0.10
 200 11.20 11.30 11.10 0 0 0
#78 01/12/2023
11.20
-0.10
 2,200 11.30 11.40 11.20 0 0 0
#79 29/11/2023
11.30
-0.20
 2,000 11.50 11.50 11 0 0 0
#80 28/11/2023
11.50
0
 100 11.50 11.50 11.50 0 0 0
#81 24/11/2023
11.50
-0.40
 1,000 11.90 11.90 11.50 0 0 0
#82 21/11/2023
11.90
0.80
 200 11.10 11.90 11.90 0 0 0
#83 15/11/2023
11.10
-0.20
 5,900 11.30 11.40 11.10 0 0 0
#84 14/11/2023
11.30
0.10
 100 11.20 11.30 11.30 0 0 0
#85 13/11/2023
11.20
-0.30
 8,600 11.50 11.50 11.20 0 0 0
#86 10/11/2023
11.50
0.50
 5,400 11 11.50 11 0 0 0
#87 09/11/2023
11
-1.80
 3,200 12.80 12.80 10.80 0 0 0
#88 08/11/2023
12.80
0.80
 1,200 12 12.80 12.50 0 0 0
#89 06/11/2023
12
1
 2,100 11 12.50 12 0 0 0
#90 03/11/2023
11
-1.30
 6,200 12.30 12.30 11 0 0 0
#91 02/11/2023
12.30
1.60
 1,400 10.70 12.30 12.30 0 0 0
#92 01/11/2023
10.70
-1.40
 1,100 12.10 12.10 10.60 0 0 0
#93 27/10/2023
12.10
0
 600 12.10 12.10 12.10 0 0 0
#94 26/10/2023
12.10
-2.10
 200 14.20 14.20 12.10 0 0 0
#95 23/10/2023
14.20
1.70
 100 12.50 14.20 14.20 0 0 0
#96 20/10/2023
12.50
-1.50
 2,000 14 14 12.50 0 0 0
#97 19/10/2023
14
-0.30
 300 14.30 14.30 14 0 0 0
#98 06/10/2023
14.30
1.80
 100 12.50 14.30 14.30 0 0 0
#99 05/10/2023
12.50
0
 19,300 12.50 12.50 12.50 0 0 0
#100 04/10/2023
12.50
-0.80
 400 13.30 13.30 12.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |