CTCP Masan MeatLife (mml)

26.10
0.10
(0.38%)
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
(2026-08-18) 		-2 -7.12% 1,097,700 2,800 0
26
37.80
26.10
2 tháng
(2026-07-20) 		-1.10 -4.04% 1,595,900 2,800 0
26
37.80
26.10
3 tháng
(2026-06-19) 		-3.80 -12.71% 2,296,800 2,800 0
26
37.80
26.10
6 tháng
(2026-03-23) 		-4.20 -13.86% 4,835,100 2,800 0
26
37.80
26.10
12 tháng
(2025-09-22) 		-12.50 -32.38% 26,370,800 2,800 0
26
41.90
26.10
24 tháng
(2024-09-27) 		0.50 1.95% 63,477,846 2,800 0
22.80
45.10
26.10
36 tháng
(2023-10-03) 		0.10 0.38% 69,766,481 2,800 0
22
45.10
26.10
60 tháng
(2021-10-13) 		-58.88 -69.29% 73,840,123 545,815 36.7
22
86.49
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
38.50
 25,204 37.30 38.50 37 0 0 0
05/04/2023
34
 503 34 34 34 0 0 0
04/04/2023
37.50
 16,913 36 37.50 36 0 0 0
03/04/2023
33.30
 16,900 33.70 35.50 33.30 0 0 0
31/03/2023
37.50
 29,700 36.60 37.50 35 0 0 0
30/03/2023
36
 12,115 36 36.10 35 0 0 0
29/03/2023
35.90
 12,400 35.20 36 35.20 0 0 0
28/03/2023
35
 1,900 36 36 35 0 0 0
27/03/2023
36.80
 11,615 35 36.80 33.60 0 0 0
24/03/2023
34.90
 11,100 30.50 34.90 30.50 0 0 0
23/03/2023
31.50
 16,200 30 31.90 30 0 0 0
22/03/2023
30.50
 1,100 29.20 30.50 29.20 0 0 0
21/03/2023
28.90
 5 28.90 28.90 28.90 0 0 0
20/03/2023
28.80
 1,200 29 29 28.80 0 0 0
17/03/2023
29.30
 3,300 29 29.30 29 0 0 0
16/03/2023
29
 3,007 31 31 29 0 0 0
15/03/2023
31
 1,011 31.50 31.50 31 0 0 0
14/03/2023
31.20
 3,000 32.40 32.40 31.20 0 0 0
13/03/2023
32.30
 2,900 32.80 32.80 32.30 0 0 0
10/03/2023
32.80
 700 33 33 32.80 0 0 0
09/03/2023
32.70
 1,500 33 33 32.70 0 0 0
08/03/2023
32.70
 3,600 33 33 32.70 0 0 0
07/03/2023
33
 700 33.20 33.20 33 0 0 0
06/03/2023
34
 4,600 34 34 34 0 0 0
03/03/2023
33.30
 16,900 33.70 35.50 33.30 0 0 0
02/03/2023
35
 7,400 33.20 35 33 0 0 0
01/03/2023
32.70
 32,900 33.20 33.20 32.70 0 0 0
28/02/2023
33.20
 47,400 33.30 33.40 33.10 0 0 0
27/02/2023
34.80
 27,200 33.50 34.80 33 0 0 0
24/02/2023
35
 21,400 33.40 35 33.10 0 0 0
23/02/2023
33.50
 41,500 33.80 33.80 33.10 0 0 0
22/02/2023
34
 43,300 34.10 34.10 33.70 0 0 0
21/02/2023
34.10
 300 34.10 34.10 34.10 0 0 0
20/02/2023
34.10
 4,600 34.20 34.30 34 0 0 0
17/02/2023
34.80
 2,500 34.30 34.30 34.20 0 0 0
16/02/2023
34.80
 4,000 34.20 35 34.20 0 0 0
15/02/2023
35
 0 35 35 35 0 0 0
14/02/2023
35
 200 35 35 35 0 0 0
13/02/2023
35
 0 35 35 35 0 0 0
10/02/2023
35
 13,401 34.50 35.50 34.50 0 0 0
09/02/2023
35
 21,800 35 35 34.80 0 0 0
08/02/2023
35
 31,400 35 35 34.80 0 0 0
07/02/2023
35
 26,401 35 35 35 0 0 0
06/02/2023
35
 10,201 35 35 35 0 0 0
03/02/2023
35
 11,000 35 35 35 0 0 0
02/02/2023
35
 301 35 35 35 0 0 0
01/02/2023
35.20
 600 35.20 35.20 35.20 0 0 0
31/01/2023
35
 1,700 35.10 35.10 35 0 0 0
30/01/2023
36
 14,100 35.10 36 34.50 0 0 0
27/01/2023
36
 17,207 36 36.10 35.50 0 0 0
26/01/2023
26
 61,500 26.60 26.60 25.80 0 0 0
25/01/2023
26
 61,500 26.60 26.60 25.80 0 0 0
24/01/2023
26
 61,500 26.60 26.60 25.80 0 0 0
23/01/2023
26
 61,500 26.60 26.60 25.80 0 0 0
20/01/2023
26
 61,500 26.60 26.60 25.80 0 0 0
19/01/2023
35.50
 2,200 35.50 35.50 35.50 0 0 0
18/01/2023
35.50
 100 35.50 35.50 35.50 0 0 0
17/01/2023
34.90
 0 34.90 34.90 34.90 0 0 0
16/01/2023
34.90
 2,500 34.90 35 34.90 0 0 0
13/01/2023
34.50
 3,605 35.50 35.50 34.50 0 0 0
12/01/2023
35.50
 2,200 35.40 35.50 35.40 0 0 0
11/01/2023
36
 1,102 36 36 36 0 0 0
10/01/2023
36
 3,900 36 36 36 0 0 0
09/01/2023
35.70
 7 35.70 35.70 35.70 0 0 0
06/01/2023
35.70
 102 35.70 35.70 35.70 0 0 0
05/01/2023
36.50
 0 36.50 36.50 36.50 0 0 0
04/01/2023
36.50
 24 36.50 36.50 36.50 0 0 0
03/01/2023
36.50
 703 36.60 36.60 36.50 0 0 0
30/12/2022
36.30
 10,726 38 38 36.30 10,000 0 0.4
29/12/2022
38
 11,002 36 38 36 10,000 1,000 0.3
28/12/2022
36
 10,100 35 36 35 10,000 0 0.4
27/12/2022
35
 310 35.70 35.70 35 0 0 0
26/12/2022
35.70
 0 35.10 35.70 35.10 0 0 0
23/12/2022
35.10
 700 35 36 35.10 0 0 0
22/12/2022
35
 1,300 35.90 36.20 34 0 0 0
21/12/2022
35.90
 3,100 35.40 36 35 1,500 0 0.1
20/12/2022
35.40
 10,310 36.50 36.50 35.40 0 210 -0.0
19/12/2022
36.50
 2,700 37.90 37.90 36 0 2,000 -0.1
16/12/2022
37.90
 25,410 38 38 36.50 210 700 -0.0
15/12/2022
38
 2,200 36.50 38.50 36.70 0 0 0
14/12/2022
36.50
 3,293 39 39.80 35.60 0 1,000 -0.0
13/12/2022
39
 3,800 39.60 39.60 34 0 300 -0.0
12/12/2022
39.60
 730 39.70 39.80 39 0 0 0
09/12/2022
39.70
 100 39.90 39.90 39.70 0 0 0
08/12/2022
39.90
 5,900 39.90 39.90 39 1,000 0 0.0
07/12/2022
39.90
 600 39 39.90 39.90 0 0 0
06/12/2022
39
 7,400 40.50 40.50 39 0 0 0
05/12/2022
40.50
 11,921 40 40.50 39 1,900 0 0.1
02/12/2022
40
 18,101 40 40.20 39.10 0 0 0
01/12/2022
40
 3,913 40.50 40.50 39.50 0 0 0
30/11/2022
40.50
 14,751 41.90 41.90 40 8,900 0 0.4
29/11/2022
41.90
 8,870 42 42 40 5,000 0 0.2
28/11/2022
42
 15,502 40 42 40 5,000 0 0.2
25/11/2022
40
 5,001 40.20 40.20 40 5,000 0 0.2
24/11/2022
40.20
 5,000 41 41 39 5,000 0 0.2
23/11/2022
41
 6,302 40 41 40 5,000 0 0.2
22/11/2022
40
 5,300 39.90 40 39.90 5,000 0 0.2
21/11/2022
39.90
 5,000 40 40 39.90 5,000 0 0.2
18/11/2022
40
 5,000 39.70 40 39.50 5,000 0 0.2
17/11/2022
39.70
 5,162 38.10 40 39.70 5,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |