CTCP Masan MeatLife (mml)

30
0.30
(1.01%)
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
(2026-05-18) 		-1.40 -4.44% 499,900 21,600 0
29.60
31.50
29.70
2 tháng
(2026-04-20) 		-1.90 -5.94% 1,241,300 106,800 0
29.60
32.40
29.70
3 tháng
(2026-03-19) 		-2.60 -7.95% 2,374,800 162,999 -0.0
29.60
33
29.70
6 tháng
(2025-12-19) 		-6.20 -17.08% 14,177,400 195,099 0.1
29.60
41.90
29.70
12 tháng
(2025-06-23) 		-4.60 -13.26% 43,622,900 -449,701 -21.0
29.60
45.50
29.70
24 tháng
(2024-06-27) 		0.70 2.38% 60,102,381 -2,732,593 -75.8
22.80
45.50
29.70
36 tháng
(2023-07-03) 		-0.80 -2.59% 64,924,527 -3,668,412 -107.9
22
45.50
29.70
60 tháng
(2021-07-13) 		-30.90 -50.65% 70,559,154 -25,555,571 -2,578.4
22
91.12
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
44.60
 6,981 44 44.60 43 5,000 0 0.2
27/10/2022
44
 7,000 44.20 44.30 43 5,000 0 0.2
26/10/2022
44.20
 6,600 45 45 44.10 5,000 0 0.2
25/10/2022
45
 4,000 45 45.40 42.90 2,600 0 0.1
24/10/2022
45
 5,001 45 45 44 2,500 0 0.1
21/10/2022
45
 3,000 45.50 46 44.40 2,500 200 0.1
20/10/2022
45.50
 4,100 46 46 45 2,500 0 0.1
19/10/2022
46
 3,001 45.90 46 45.10 2,000 200 0.1
18/10/2022
45.90
 7,213 45 46 45 2,000 0 0.1
17/10/2022
45
 6,900 45.90 46 45 2,000 0 0.1
14/10/2022
45.90
 6,501 46.50 48.90 45.90 0 0 0
13/10/2022
46.50
 6,900 46.50 46.50 45 0 0 0
12/10/2022
46.50
 4,205 48 48 46 0 0 0
11/10/2022
48
 100 48.50 48.50 48 0 0 0
10/10/2022
48.50
 701 49.50 49.50 48.50 0 0 0
07/10/2022
49.50
 1,900 50 50 49.50 1,000 0 0.0
06/10/2022
50
 2,605 55 55 50 0 0 0
05/10/2022
55
 1,125 54.50 55 50.50 0 0 0
04/10/2022
54.50
 3,207 55.20 55.20 50 0 0 0
03/10/2022
55.20
 1 55.20 55.20 55.20 0 0 0
30/09/2022
55.20
 1,100 55 55.40 55.10 0 0 0
29/09/2022
55
 2,503 66 66 55 0 100 -0.0
28/09/2022
66
 2,900 56 66.10 49 0 0 0
27/09/2022
56
 300 56 60.50 56 0 0 0
26/09/2022
56
 4,000 57.50 57.50 56 1,000 400 0.0
23/09/2022
57.50
 1,900 59 59 57 100 0 0.0
22/09/2022
59
 3,300 60.30 60.30 59 0 100 -0.0
21/09/2022
60.30
 0 60 60.30 60 0 0 0
20/09/2022
60
 5,401 62.60 62.60 60 100 0 0.0
19/09/2022
62.60
 1,500 64 64 62.60 0 0 0
16/09/2022
64
 5,102 64 64.40 64 5,000 0 0.3
15/09/2022
64
 7,266 63 64.90 64 5,000 0 0.3
14/09/2022
63
 5,464 62.80 63 60 5,000 0 0.3
13/09/2022
62.80
 5,002 62.50 63 62.80 5,000 1,500 0.2
12/09/2022
62.50
 800 63 63 62.50 0 0 0
09/09/2022
63
 8,600 63 63.20 62 5,000 500 0.3
08/09/2022
63
 5,203 61.50 64 61.30 5,000 1,400 0.2
07/09/2022
61.50
 5,800 61.40 61.50 61 5,000 2,000 0.2
06/09/2022
61.40
 5,301 60 61.40 61 5,000 2,400 0.2
05/09/2022
60
 9,523 61 61 60 5,000 0 0.3
31/08/2022
61
 5,901 60.30 61 60.20 5,000 0 0.3
30/08/2022
60.30
 13,700 59.80 61 59.70 5,000 3,000 0.1
29/08/2022
59.80
 8,200 59.80 59.80 58.90 5,000 2,200 0.2
26/08/2022
59.80
 8,500 60.30 60.30 59.80 5,000 0 0.3
25/08/2022
60.30
 14,200 59.50 60.30 59.50 5,000 200 0.3
24/08/2022
59.50
 6,800 59.30 59.50 59.40 5,000 0 0.3
23/08/2022
59.30
 7,100 60.50 60.50 59.20 5,000 1,500 0.2
22/08/2022
60.50
 6,700 58 60.50 57.50 5,000 600 0.3
19/08/2022
58
 5,200 59.90 60 58 5,000 1,500 0.2
18/08/2022
59.90
 5,300 59.30 60.80 59.90 5,000 1,000 0.2
17/08/2022
59.30
 0 59.80 59.30 59.30 0 0 0
16/08/2022
59.80
 7,700 58.10 59.80 58 0 0 0
15/08/2022
58.10
 2,701 58.50 60 58 0 700 -0.0
12/08/2022
58.50
 102 58.40 58.50 58.50 0 0 0
11/08/2022
58.40
 0 58 58.40 58.40 0 0 0
10/08/2022
58
 2,000 58.50 58.50 58 0 1,000 -0.1
09/08/2022
58.50
 3,630 60.80 60.80 52.60 0 0 0
08/08/2022
60.80
 1,501 59 61 60 0 0 0
05/08/2022
59
 2,501 60.10 60.10 59 0 0 0
04/08/2022
60.10
 3,200 60.30 60.30 60 0 0 0
03/08/2022
60.30
 800 60.50 60.50 60.10 0 0 0
02/08/2022
60.50
 9,600 60 60.50 60 0 0 0
01/08/2022
60
 8,400 61.90 61.90 59.70 0 1,900 -0.1
29/07/2022
61.90
 0 61.80 61.90 61.90 0 0 0
28/07/2022
61.80
 4,700 62.20 62.20 61.60 0 0 0
27/07/2022
62.20
 0 62.20 62.20 62.20 0 0 0
26/07/2022
62.20
 2,800 61.90 62.20 62.20 0 0 0
25/07/2022
61.90
 8,020 61.60 62.50 61.90 400 0 0.0
22/07/2022
61.60
 1,800 61.50 61.90 61.60 0 0 0
21/07/2022
61.50
 4,800 62.10 62.10 61.50 1,000 0 0.1
20/07/2022
62.10
 5,403 62 62.10 62 500 0 0.0
19/07/2022
62
 3,800 64 64 62 0 0 0
18/07/2022
64
 2,958 63.90 65 64 0 0 0
15/07/2022
63.90
 2,400 64 64 61 0 0 0
14/07/2022
64
 100 63.50 64 64 0 0 0
13/07/2022
63.50
 1,652 66.20 66.20 63.50 0 0 0
12/07/2022
66.20
 127 68 68 66.20 0 0 0
11/07/2022
68
 9,000 63 69.40 64.50 0 0 0
08/07/2022
63
 1,800 62.50 64 63 0 0 0
07/07/2022
62.50
 1,402 63.10 63.10 62.50 0 0 0
06/07/2022
63.10
 0 62.50 63.10 63.10 0 0 0
05/07/2022
62.50
 500 63 64 62.50 0 400 -0.0
04/07/2022
63
 2,600 64.20 64.20 63 0 0 0
01/07/2022
64.20
 0 64.90 64.20 64.20 0 0 0
30/06/2022
64.90
 200 65 65 63.50 0 0 0
29/06/2022
65
 3,728 64.10 65 63.50 0 0 0
28/06/2022
64.10
 17 64.50 64.50 64.10 0 0 0
27/06/2022
64.50
 2,209 65.50 65.50 63 0 900 -0.1
24/06/2022
65.50
 200 65.60 66 65.50 0 0 0
23/06/2022
65.60
 1,414 66 66 65 0 0 0
22/06/2022
66
 1,600 65.30 66.50 65 0 0 0
21/06/2022
65.30
 800 65.80 65.80 65 0 0 0
20/06/2022
65.80
 304 65.70 65.80 65 0 0 0
17/06/2022
65.70
 3,200 65 65.70 64.50 0 0 0
16/06/2022
65
 415 66 66 64.20 0 0 0
15/06/2022
66
 1,700 66 66 65 0 0 0
14/06/2022
66
 7,246 67 67 65 0 0 0
13/06/2022
67
 200 69 69 65.10 0 0 0
10/06/2022
69
 1 69 69 69 0 0 0
09/06/2022
69
 800 68 69.90 67.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |