CTCP Masan MeatLife (mml)

28.60
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
(2026-07-01) 		-0.90 -3% 477,000 110,400 0
26.50
30
28.60
2 tháng
(2026-06-01) 		-1.40 -4.59% 845,800 135,405 0
26.50
30.90
28.60
3 tháng
(2026-05-04) 		-2.20 -7.03% 1,580,800 209,205 0
26.50
32.40
28.60
6 tháng
(2026-02-02) 		-10.70 -26.88% 8,653,400 403,904 4.0
26.50
41.10
28.60
12 tháng
(2025-08-05) 		-11.30 -27.97% 33,932,700 451,104 5.6
26.50
45.50
28.60
24 tháng
(2024-08-12) 		2.20 8.18% 59,740,851 -2,660,288 -77.0
22.80
45.50
28.60
36 tháng
(2023-08-16) 		-4.40 -13.13% 65,265,473 -3,545,807 -107.7
22
45.50
28.60
60 tháng
(2021-08-26) 		-41.72 -58.91% 69,812,661 -25,645,566 -2,594.3
22
91.12
28.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |