Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	31.60	52,000	31.60	31.60	31	900	200	0
28/04/2026	31.40	28,700	31.90	32	31.20	200	800	0
27/04/2026	31.60	92,800	31.90	32.30	31.50	7,000	0	0
24/04/2026	31.60	92,800	31.90	32.30	31.50	7,000	0	0
23/04/2026	31.80	41,900	32.50	32.50	31.80	3,100	300	0
22/04/2026	32	27,900	32.20	32.40	32	600	0	0
21/04/2026	32.20	34,900	32.20	32.40	32	3,500	200	0
20/04/2026	32	39,100	32.50	32.80	32	2,000	1,200	0
17/04/2026	32.50	40,300	32.10	32.80	32	3,900	2,000	0
16/04/2026	32.20	28,000	32.30	32.30	31.80	1,900	0	0
15/04/2026	32.20	21,100	32.80	32.80	32.10	2,500	1,000	0
14/04/2026	32.40	60,500	31.80	33	31.80	12,200	8,700	0
13/04/2026	31.70	35,800	31.90	32	31.70	500	501	0
10/04/2026	31.60	24,300	30.50	32.20	30.50	1,600	3,800	0
09/04/2026	31.50	103,200	32.10	32.10	31	9,000	0	0
08/04/2026	32	38,500	31.60	32.20	31.50	0	1,800	0
07/04/2026	31.30	38,100	31.20	31.60	31	10,800	0	0
06/04/2026	31.30	59,600	32	32	29.60	2,000	900	0
03/04/2026	32.30	25,700	32.80	32.90	32	4,100	0	0
02/04/2026	32.60	64,300	33.20	33.20	32.50	300	0	0
01/04/2026	33	89,400	32.90	34	32.90	1,600	0	0
31/03/2026	32.60	41,300	32.80	33.10	32.50	2,400	0	0
30/03/2026	32.60	67,800	31.80	33.50	31.40	0	0	0
27/03/2026	32	45,900	31.40	32.20	31.40	0	200	0
26/03/2026	31.60	37,600	32	32	31.50	12,700	0	0
25/03/2026	31.80	30,200	31	32	31	3,000	100	0
24/03/2026	30.80	75,800	31	31.90	30.70	2,100	0	0
23/03/2026	30.30	124,800	32	32.10	30.20	5,000	0	0
20/03/2026	32	39,800	32.70	32.70	31.90	0	0	0
19/03/2026	32.70	41,500	33.10	33.20	32.50	0	400	-0.0
18/03/2026	33.30	50,500	33.50	34.10	33	0	400	-0.0
17/03/2026	33.50	47,600	33	33.80	33	5,900	0	0.2
16/03/2026	32.90	52,000	33.10	33.10	32.70	0	400	-0.0
13/03/2026	32.60	81,400	33	33.60	32.60	0	0	0
12/03/2026	33	76,100	32.90	33.30	32.60	0	18,300	-0.6
11/03/2026	32.90	162,900	32.50	33.30	32.30	0	0	0
10/03/2026	31.50	91,100	30.40	32	30.40	48,800	6,500	1.3
09/03/2026	29.80	360,100	33.50	33.90	29.30	48,800	6,500	1.3
06/03/2026	33.50	141,700	34.80	35.30	33.50	0	0	0
05/03/2026	35.20	96,200	35.80	35.90	35	38,700	0	1.3
04/03/2026	35.30	376,800	36	36	33.90	0	0	0
03/03/2026	36	139,700	36.30	36.90	35.80	13,900	0	0.5
02/03/2026	36.60	213,400	36.50	37.40	35.20	0	0	0
27/02/2026	36.60	355,100	37.30	37.30	36.40	0	0	0
26/02/2026	37.50	158,700	38.10	38.50	37	0	0	0
25/02/2026	38	145,800	38	38.80	37.80	0	0	0
24/02/2026	38	175,500	37.60	38	37.10	0	100	-0.0
23/02/2026	37.60	114,700	37.30	37.90	36.90	0	0	0
13/02/2026	37.30	78,800	37.20	37.50	36.90	0	0	0
12/02/2026	37	54,600	37.20	37.80	36.90	0	0	0
11/02/2026	37	109,500	36.90	37.50	36.70	0	0	0
10/02/2026	36.30	209,200	37.90	37.90	36	0	0	0
09/02/2026	37.80	88,700	38.60	38.60	37.50	0	0	0
06/02/2026	37.70	369,400	39.70	39.70	37.10	0	0	0
05/02/2026	39.80	230,600	41.10	41.80	39.80	0	0	0
04/02/2026	41.10	472,500	40	41.10	38.90	0	0	0
03/02/2026	40	367,800	40	41.10	39.80	0	0	0
02/02/2026	39.80	801,400	41.60	42.10	39.60	0	0	0
30/01/2026	41.70	870,300	41.90	44.50	41.60	0	115,100	-4.8
29/01/2026	41.90	1,215,600	38.10	43.20	38	0	0	0
28/01/2026	38.20	281,300	36.50	38.90	36.50	8,500	0	0.3
27/01/2026	36.50	115,800	36.80	36.80	35.90	0	0	0
26/01/2026	36.30	319,500	38.20	38.50	35.60	0	0	0
23/01/2026	37.90	238,500	38.80	39.40	37.50	0	0	0
22/01/2026	38.80	573,000	36.50	39.40	36.50	9,600	0	0.3
21/01/2026	36.50	141,400	36.80	36.90	35.90	0	0	0
20/01/2026	36.90	249,600	36.60	37.60	36.40	0	9,900	-0.4
19/01/2026	36.60	91,400	36.90	36.90	36.20	0	0	0
16/01/2026	36.80	256,100	37.70	37.80	36.50	0	0	0
15/01/2026	37.30	218,700	37.30	38	36.40	0	0	0
14/01/2026	37.30	242,900	36.30	37.80	36	0	0	0
13/01/2026	36.60	194,400	35.70	37.50	35.70	12,100	0	0.4
12/01/2026	35.70	123,500	35.90	36	35.40	0	14,500	-0.5
09/01/2026	35.40	108,200	35.80	35.90	34.90	0	0	0
08/01/2026	35.80	92,200	35.30	36	35.20	6,700	0	0.2
07/01/2026	35.40	130,800	35.60	35.60	32	1,000	0	0.0
06/01/2026	35.20	72,000	33.90	35.40	30.10	0	6,100	-0.2
05/01/2026	35.20	65,300	36	36	35	0	0	0
31/12/2025	35.70	24,500	35.50	35.70	35.10	900	0	0.0
30/12/2025	35.50	43,500	35.30	35.70	35.20	900	0	0.0
29/12/2025	35.70	52,500	36	36	35	900	0	0.0
26/12/2025	36	78,300	36.40	36.40	35.40	1,800	0	0.1
25/12/2025	36.40	75,100	36.50	36.80	35.90	100	0	0.0
24/12/2025	36.30	68,100	36.80	36.80	35.80	6,100	0	0.2
23/12/2025	36.40	53,100	36.40	37	36.20	0	0	0
22/12/2025	36.40	77,700	35.30	36.40	30.90	5,200	0	0.2
19/12/2025	36.30	107,500	37.10	37.30	35.90	0	0	0
18/12/2025	37.20	86,700	37	37.40	36.90	0	0	0
17/12/2025	37	304,100	35.50	37.60	35.40	0	0	0
16/12/2025	35.50	68,400	35.20	35.90	34.50	12,200	0	0.4
15/12/2025	35.20	70,300	35.70	35.70	34.80	900	5,900	-0.2
12/12/2025	35.60	114,800	36.20	36.30	35	25,700	0	0.9
11/12/2025	36.10	73,500	36.20	36.40	36	0	0	0
10/12/2025	36.10	67,600	36.30	36.50	35.90	4,600	1,000	0.1
09/12/2025	36.50	97,000	36.90	37	36	15,500	0	0.6
08/12/2025	36.70	219,800	37.50	37.60	36.40	30,000	400	1.1
05/12/2025	37.10	112,900	38.10	38.10	37	8,400	0	0.3
04/12/2025	37.70	174,400	38.30	38.80	37.70	6,900	5,200	0.1
03/12/2025	38.10	133,800	38	38.50	37.80	0	0	0
02/12/2025	38	208,100	38.10	38.30	37	89,700	0	3.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-1.40	-4.24%	1,038,900	53,299	0	31.30 33 31.60
2 tháng (2026-03-02)	-5	-13.66%	3,433,100	201,799	4.0	29.80 36.60 31.60
3 tháng (2026-02-02)	-8.20	-20.60%	7,165,400	201,699	4.0	29.80 41.10 31.60
6 tháng (2025-11-03)	-2.50	-7.33%	17,336,200	493,499	14.1	29.80 41.90 31.60
12 tháng (2025-05-06)	4.10	14.91%	49,592,700	-2,559,301	-65.5	27.30 45.50 31.60
24 tháng (2024-05-13)	5.50	21.07%	62,733,389	-3,793,212	-109.6	22.80 45.50 31.60
36 tháng (2023-05-17)	-2.90	-8.41%	64,224,377	-3,754,012	-107.9	22 45.50 31.60
60 tháng (2021-05-27)	-22.88	-42%	70,624,728	-25,484,371	-2,569.1	22 91.12 31.60

CTCP Masan MeatLife (mml)

THỐNG KÊ GIAO DỊCH