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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |