CTCP Masan MeatLife (mml)

31.60
0
(0%)
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
(2026-04-01) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
68
 413 72.40 72.40 67.20 0 0 0
07/06/2022
72.40
 2,400 69.20 72.40 66 0 0 0
06/06/2022
69.20
 10 69.20 69.20 69.20 0 0 0
03/06/2022
69.20
 1,007 69.30 69.30 69.20 0 0 0
02/06/2022
69.30
 0 69.40 69.30 69.40 0 0 0
01/06/2022
69.40
 800 75 75 69.20 0 0 0
31/05/2022
75
 1,804 69 75 68 0 0 0
30/05/2022
69
 400 69.80 69.80 67.90 0 0 0
27/05/2022
69.80
 725 66.30 70 67.10 0 0 0
26/05/2022
66.30
 0 71.80 66.30 66.30 0 0 0
25/05/2022
71.80
 12 71.80 71.80 66.30 0 0 0
24/05/2022
71.80
 1,700 71.90 71.90 66 0 0 0
23/05/2022
71.90
 1 71.90 71.90 71.90 0 0 0
20/05/2022
71.90
 0 71.90 71.90 71.90 0 0 0
19/05/2022
71.90
 7 71.90 71.90 71.90 0 0 0
18/05/2022
71.90
 116 72 72 71.90 0 0 0
17/05/2022
72
 700 70 72 66 0 0 0
16/05/2022
70
 1,000 71 71 66 0 0 0
13/05/2022
71
 0 71 71 71 0 0 0
12/05/2022
71
 100 69.30 71 71 0 0 0
11/05/2022
69.30
 0 69.30 69.30 69.30 0 0 0
10/05/2022
69.30
 100 69 69.30 69.30 0 0 0
09/05/2022
69
 7,100 72 72 67 4,200 0 0.3
06/05/2022
72
 104 74.70 74.70 72 0 0 0
05/05/2022
74.70
 100 74 74.70 74.70 0 0 0
04/05/2022
74
 0 74 74 74 0 0 0
29/04/2022
74
 111 73.70 74 74 0 0 0
28/04/2022
73.70
 0 73.70 73.70 73.70 0 0 0
27/04/2022
73.70
 100 73 73.70 73.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |