Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Saturday, April 4, 2026 1:07:06 AM - Markets open
VN-INDEX 1,684.04 -10.78/-0.64%
HNX-INDEX 248.68 -1.68/-0.67%
UPCOM-INDEX 126.53 -0.74/-0.58%
Mitraco Livestock Joint Stock Company (MLS : UPCOM)
Consumer Goods : Farming & Fishing & Plantations
20.80 -0.20/-0.95%
3:00:09 PM
Closing price on 4/13/2017
25.50 -1.30/-4.85%
Open 26.40
High 26.40
Low 25.10
Volume 21,400
Split-adjusted Price 20.05

Create Alert at: 19 21 22 ...
MLS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/13/2017 -1.30 / -4.85% 26.40 26.40 25.10 25.50 25.70 20.05 21,400
4/12/2017 -1.10 / -3.94% 27.00 27.00 26.70 26.80 26.91 21.07 4,000
4/11/2017 +0.40 / +1.45% 27.50 28.10 27.50 27.90 27.50 21.94 27,800
4/10/2017 0.00 / 0.00% 28.00 28.90 27.50 27.50 27.93 21.62 16,600
4/7/2017 +2.50 / +10.00% 25.00 27.50 25.00 27.50 27.24 21.62 46,800
4/5/2017 -1.20 / -4.58% 25.00 25.00 25.00 25.00 25.00 19.66 2,000
4/4/2017 0.00 / 0.00% 26.20 26.20 26.20 26.20 26.20 20.60 0
4/3/2017 +1.00 / +3.97% 25.60 26.20 25.10 26.20 25.90 20.60 2,000
3/31/2017 0.00 / 0.00% 25.20 25.20 25.20 25.20 25.20 19.82 0
3/30/2017 0.00 / 0.00% 25.20 25.20 25.20 25.20 25.20 19.82 0
3/29/2017 0.00 / 0.00% 25.20 25.20 25.20 25.20 25.20 19.82 0
3/28/2017 0.00 / 0.00% 25.20 25.20 25.20 25.20 25.20 19.82 0
3/27/2017 +0.60 / +2.44% 25.00 25.20 25.00 25.20 25.00 19.82 1,500
3/24/2017 0.00 / 0.00% 24.60 24.60 24.60 24.60 24.60 19.34 0
3/23/2017 -0.60 / -2.38% 24.60 24.60 24.60 24.60 24.60 19.34 100
3/22/2017 -0.10 / -0.40% 25.20 25.20 25.20 25.20 25.20 19.82 1,700
3/21/2017 +0.10 / +0.40% 25.30 25.30 25.30 25.30 25.30 19.89 1,200
3/20/2017 +1.20 / +5.00% 25.00 25.20 24.60 25.20 25.14 19.82 8,100
3/17/2017 -1.00 / -4.00% 24.00 24.00 24.00 24.00 24.00 18.87 400
3/16/2017 +0.20 / +0.81% 24.80 25.00 24.50 25.00 24.73 19.66 4,800
3/15/2017 -0.20 / -0.80% 24.90 24.90 24.80 24.80 24.89 19.50 1,100
3/14/2017 -0.50 / -1.96% 25.00 25.00 25.00 25.00 25.00 19.66 500
3/13/2017 +0.50 / +2.00% 25.50 25.60 25.00 25.50 25.33 20.05 1,700
3/10/2017 -0.20 / -0.79% 25.00 25.00 25.00 25.00 25.00 19.66 300
3/9/2017 -0.50 / -1.95% 25.10 25.20 25.00 25.20 25.02 19.82 13,300
3/8/2017 +0.40 / +1.58% 25.00 25.70 25.00 25.70 25.30 20.21 1,500
3/7/2017 +0.30 / +1.20% 25.00 25.30 25.00 25.30 25.13 19.89 6,000
3/6/2017 +0.10 / +0.40% 24.90 25.00 24.50 25.00 24.90 19.66 3,000
3/3/2017 -0.20 / -0.80% 25.00 25.00 24.90 24.90 25.00 19.58 500
3/2/2017 0.00 / 0.00% 25.10 25.10 25.10 25.10 25.10 19.74 0
MLS News
18/11 MLS: Notice of record date for dividend payment in cash
25/08 MLS: Board Resolution
21/08 MLS: Result of transactions of Directors, PDMR (Nguyen Van Hoa)
18/08 MLS: Notice of transactions of Directors, PDMR (Nguyen Dinh Luc)
17/08 MLS: Result of transactions of Directors, PDMR (Nguyen Dinh Luc)
Related Companies
Volume Price Change
AAM  4,600 6.20 -1.59%
ABT  3,600 60.00 -0.83%
ACL  800 12.80 0.39%
AGF  5,000 1.90 0.00%
ANV  469,800 23.60 -0.63%
APT  300 3.10 -13.89%
AVF  0 0.40 0.00%
BAF  1,973,900 34.95 0.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,684.04 -10.78/-0.64%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.