Sunday, June 16, 2024 4:24:22 AM - Markets open
VN-INDEX 1,279.91 -21.60/-1.66%
HNX-INDEX 243.97 -4.39/-1.77%
UPCOM-INDEX 98.05 -0.96/-0.97%
Mitraco Livestock Joint Stock Company (MLS : UPCOM)
Consumer Goods : Farming & Fishing & Plantations
13.30 +0.10/+0.76%
3:04:59 PM
Closing price on 5/23/2024
13.40 +1.70/+14.53%
Open 12.70
High 13.40
Low 11.40
Volume 24,500
Split-adjusted Price 13.40

Create Alert at: 12 14 15 ...
MLS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/23/2024 +1.70 / +14.53% 12.70 13.40 11.40 13.40 12.50 13.40 24,500
5/22/2024 0.00 / 0.00% 12.60 12.80 11.50 11.60 11.70 11.60 12,500
5/21/2024 +1.00 / +9.09% 11.00 12.00 11.00 12.00 11.60 12.00 29,200
5/20/2024 -0.10 / -0.88% 11.30 11.30 10.80 11.20 11.00 11.20 8,000
5/17/2024 +0.10 / +0.94% 10.50 11.70 10.50 10.70 11.30 10.70 30,600
5/16/2024 -0.20 / -1.87% 10.70 10.90 10.50 10.50 10.60 10.50 3,600
5/15/2024 +0.80 / +7.84% 10.30 11.00 10.30 11.00 10.70 11.00 8,500
5/14/2024 -0.20 / -1.90% 10.20 10.30 10.20 10.30 10.20 10.30 1,800
5/13/2024 0.00 / 0.00% 10.50 10.50 10.50 10.50 10.50 10.50 100
5/10/2024 +0.30 / +2.91% 10.40 10.60 10.40 10.60 10.50 10.60 300
5/9/2024 +0.10 / +0.98% 10.20 10.30 10.20 10.30 10.30 10.30 1,000
5/8/2024 0.00 / 0.00% 10.20 10.20 10.20 10.20 10.20 10.20 0
5/7/2024 0.00 / 0.00% 10.20 10.20 10.20 10.20 10.20 10.20 200
5/6/2024 +0.10 / +0.99% 10.20 10.20 10.20 10.20 10.20 10.20 200
5/3/2024 0.00 / 0.00% 10.10 10.10 10.10 10.10 10.10 10.10 200
5/2/2024 +0.10 / +1.00% 10.00 10.10 10.00 10.10 10.10 10.10 200
4/26/2024 -0.30 / -2.91% 10.00 10.00 10.00 10.00 10.00 10.00 300
4/25/2024 -0.80 / -7.21% 11.00 11.00 10.30 10.30 10.30 10.30 41,100
4/24/2024 +1.10 / +11.00% 11.10 11.10 11.10 11.10 11.10 11.10 300
4/23/2024 0.00 / 0.00% 10.00 10.00 10.00 10.00 10.00 10.00 0
4/22/2024 0.00 / 0.00% 10.00 10.00 10.00 10.00 10.00 10.00 0
4/19/2024 -0.10 / -0.99% 10.00 10.00 10.00 10.00 10.00 10.00 200
4/17/2024 -0.70 / -6.54% 10.00 10.50 10.00 10.00 10.10 10.00 600
4/16/2024 +0.40 / +3.81% 10.00 10.90 10.00 10.90 10.70 10.90 1,300
4/15/2024 +0.20 / +1.90% 10.50 10.80 10.00 10.70 10.50 10.70 4,300
4/12/2024 -0.50 / -4.55% 10.50 10.50 10.50 10.50 10.50 10.50 3,300
4/11/2024 0.00 / 0.00% 11.00 11.00 11.00 11.00 11.00 11.00 0
4/10/2024 0.00 / 0.00% 11.00 11.00 11.00 11.00 11.00 11.00 0
4/9/2024 0.00 / 0.00% 11.00 11.00 11.00 11.00 11.00 11.00 2,100
4/8/2024 0.00 / 0.00% 11.00 11.00 10.90 10.90 11.00 10.90 700
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  7,900 8.65 -0.35%
ABT  0 35.00 0.00%
ACL  46,500 12.80 -0.39%
AGF  10,100 3.40 9.68%
ANV  3,407,300 33.00 -5.58%
APT  0 3.20 0.00%
AVF  0 0.40 0.00%
BAF  3,434,000 21.65 -3.13%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,279.91 -21.60/-1.66%
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.