CTCP Masan MeatLife (mml)

37.10
-1
(-2.62%)
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
(2025-11-05) 		2.60 7.41% 2,586,800 293,600 10.8
33.70
38.10
37.10
2 tháng
(2025-10-06) 		0.80 2.17% 6,039,200 65,100 3.0
33.70
39.50
37.10
3 tháng
(2025-09-08) 		0.50 1.34% 8,640,200 73,300 3.4
33.70
39.70
37.10
6 tháng
(2025-06-09) 		2.90 8.33% 32,876,800 -2,630,300 -66.2
32.80
45.50
37.10
12 tháng
(2024-12-10) 		14.90 65.35% 42,306,203 -3,069,292 -80.5
22.80
45.50
37.10
24 tháng
(2023-12-18) 		5.70 17.81% 48,739,173 -3,966,311 -111.6
22.80
45.50
37.10
36 tháng
(2022-12-21) 		1.80 5.01% 50,364,252 -3,612,741 -99.8
22
45.50
37.10
60 tháng
(2020-12-31) 		-10.17 -21.25% 59,809,311 -24,002,735 -2,483.0
22
91.12
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
73
 1,400 73.80 73.80 62.20 0 0 0
25/04/2022
73.80
 400 75.20 75.20 70 0 0 0
22/04/2022
75.20
 700 73.50 75.20 70.10 200 0 0.0
21/04/2022
73.50
 4,200 73.70 73.70 70 3,800 0 0.3
20/04/2022
73.70
 0 74 73.70 74 0 0 0
19/04/2022
74
 2,900 74 74 72.60 0 0 0
18/04/2022
74
 6,900 74 74 72 0 0 0
15/04/2022
74
 600 75 75 74 0 0 0
14/04/2022
75
 1,500 77 77 75 0 0 0
13/04/2022
77
 25,516 75.50 77 74.30 24,500 43,000 -1.1
12/04/2022
75.50
 0 75.50 75.50 75.50 0 0 0
08/04/2022
75.50
 1 75.50 75.50 75.50 0 0 0
07/04/2022
75.50
 1,200 75.10 75.50 75.50 0 0 0
06/04/2022
75.10
 605 75.50 75.50 75.10 5 0 0.0
05/04/2022
75.50
 1,700 75 75.50 75 400 0 0.0
04/04/2022
75
 1,200 75.40 75.40 75 0 0 0
01/04/2022
75.40
 2,191 75.30 75.40 74.20 0 0 0
31/03/2022
75.30
 301 75.30 75.30 75.30 0 0 0
30/03/2022
75.30
 0 75.50 75.30 75.30 0 0 0
29/03/2022
75.50
 902 75.40 75.50 74.10 0 400 -0.0
28/03/2022
75.40
 3 75.40 75.40 75.40 0 0 0
25/03/2022
75.40
 505 76 76 75.40 100 0 0.0
24/03/2022
76
 1,615 78 78 74.80 0 0 0
23/03/2022
78
 2,510 75.20 78 75 0 0 0
22/03/2022
75.20
 2,001 78 78 75.10 0 0 0
21/03/2022
78
 700 77.50 80 76.20 0 0 0
18/03/2022
77.50
 200 77.10 77.50 74.80 0 100 -0.0
17/03/2022
77.10
 2,200 76 80.40 77.10 0 1,400 -0.1
16/03/2022
76
 12,500 77.80 77.80 75 11,800 0 0.9
15/03/2022
77.80
 900 78 78 74.50 0 0 0
14/03/2022
78
 765 76.10 78 74.50 0 0 0
11/03/2022
76.10
 23 76.10 76.10 76.10 0 0 0
10/03/2022
76.10
 5,110 76 77 76 0 0 0
09/03/2022
76
 1,962 77 77.10 76 0 1,200 -0.1
08/03/2022
77
 244 77.30 77.30 77 0 0 0
07/03/2022
77.30
 1,863 77.30 77.30 74.10 50 0 0.0
04/03/2022
77.30
 1,152 78.40 78.40 77.30 0 40 -0.0
03/03/2022
78.40
 2,275 78.50 78.50 74.10 0 0 0
02/03/2022
78.50
 100 79.30 79.30 78.50 0 0 0
01/03/2022
79.30
 1,101 79.70 79.70 77.50 0 0 0
28/02/2022
79.70
 20,510 79.40 80.10 77 20,500 0 1.6
25/02/2022
79.40
 460 76.80 80 79.40 0 0 0
24/02/2022
76.80
 21,404 78 82 76.60 17,200 800 1.3
23/02/2022
78
 1,200 78.40 78.40 73.10 0 0 0
22/02/2022
78.40
 701 79.50 79.50 78.40 0 0 0
21/02/2022
79.50
 25,100 75 81 73 23,000 800 1.8
18/02/2022
75
 1,500 75.40 75.50 71.10 0 0 0
17/02/2022
75.40
 1,003 75.40 75.40 72 200 0 0.0
16/02/2022
75.40
 4 75.40 75.40 75.40 0 0 0
15/02/2022
75.40
 0 75.40 75.40 75.40 0 0 0
14/02/2022
75.40
 100 75.80 75.80 75.40 0 0 0
11/02/2022
75.80
 410 76.70 76.70 75.50 0 0 0
10/02/2022
76.70
 2,310 77.40 77.40 75.30 0 0 0
09/02/2022
77.40
 2,420 77.50 77.50 77.40 1,000 0 0.1
08/02/2022
77.50
 9,621 76.90 77.50 76.90 7,800 0 0.6
07/02/2022
76.90
 1,400 77 77 76 0 0 0
28/01/2022
77
 9,700 77 77 77 9,600 0 0.7
27/01/2022
77
 17,300 74 77.60 74.20 17,000 800 1.2
26/01/2022
74
 2,900 75.50 75.50 73.80 900 0 0.1
25/01/2022
75.50
 3,500 76.90 76.90 71.10 0 0 0
24/01/2022
76.90
 9 76.90 77 76.90 0 0 0
21/01/2022
76.90
 15,601 77 77 76.50 15,100 0 1.2
20/01/2022
77
 11,700 75.90 77 76 10,000 0 0.8
19/01/2022
75.90
 700 75.20 75.90 72 0 0 0
18/01/2022
75.20
 18,700 69.60 76.50 70 16,700 0 1.3
17/01/2022
69.60
 4,800 70 70.20 69.60 0 0 0
14/01/2022
70
 27,602 70 70.40 69.90 18,300 12,400 0.4
13/01/2022
70
 10,012 70 70.10 70 0 0 0
12/01/2022
70
 9,300 70 70.70 70 200 0 0.0
11/01/2022
70
 17,700 72.10 72.10 70 500 0 0.0
10/01/2022
72.10
 17,100 74 74 71.50 0 0 0
07/01/2022
74
 6,138 74.50 75 73.50 500 100 0.0
06/01/2022
74.50
 11,910 74.90 74.90 74.40 500 3,000 -0.2
05/01/2022
74.90
 7,900 75.50 75.50 74.40 200 0 0.0
04/01/2022
75.50
 16,248 77 78.50 73 0 0 0
31/12/2021
77
 6,001 77 78 76 0 0 0
30/12/2021
77
 7,310 77 77.10 76.80 100 0 0.0
29/12/2021
77
 7,800 77.50 77.50 76.50 1,200 0 0.1
28/12/2021
77.50
 9,300 77.50 78.50 77 0 0 0
27/12/2021
77.50
 4,301 78.50 79 77 300 0 0.0
24/12/2021
78.50
 1,000 78 78.50 78.40 0 100 -0.0
23/12/2021
78
 12,501 80 80 78 100 100 -0
22/12/2021
80
 10,900 80.80 81.50 79 0 0 0
21/12/2021
80.80
 6,503 81.30 81.30 71.80 200 0 0.0
20/12/2021
81.30
 3,821 80.80 81.50 81 0 100 -0.0
17/12/2021
80.80
 8,100 80.50 81.30 80.30 200 0 0.0
16/12/2021
80.50
 10,100 83 83 80 500 0 0.0
15/12/2021: Cổ tức tiền mặt tỉ lệ: 49%
15/12/2021
83
 3,900 83 84.20 82 100 0 0.0
14/12/2021
83.00
 15,301 82.81 83.85 83.00 200 0 0.0
13/12/2021
82.81
 22,985 82.34 84.79 82.81 0 0 0
10/12/2021
82.34
 13,900 82.62 82.72 82.24 0 0 0
09/12/2021
82.62
 20,512 81.87 83.09 82.06 200 200 0
08/12/2021
81.87
 15,702 81.96 81.96 80.45 200 0 0.0
07/12/2021
81.96
 29,200 80.73 92.06 80.73 200 0 0.0
06/12/2021
80.73
 52,421 76.48 81.21 77.05 0 0 0
03/12/2021
76.48
 11,802 78.37 79.32 76.30 0 4,000 -0.3
02/12/2021
78.37
 16,701 79.32 79.32 76.48 300 6,200 -0.5
01/12/2021
79.32
 8,290 82.53 82.62 70.82 0 0 0
30/11/2021
82.53
 31,425 76.86 88.00 66.00 192,200 6,900 17.2
29/11/2021
76.86
 61,744 76.20 79.32 64.96 38,000 14,300 1.9

Chính sách bảo mật | Điều khoản sử dụng |