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
(2025-11-04) 		3.70 10.76% 2,505,800 291,900 10.7
33.70
38.10
37.70
2 tháng
(2025-10-06) 		1.20 3.25% 5,864,800 63,400 3.0
33.70
39.50
37.70
3 tháng
(2025-09-05) 		0.20 0.53% 8,689,800 71,700 3.3
33.70
39.70
37.70
6 tháng
(2025-06-09) 		3.30 9.48% 32,702,400 -2,632,000 -66.3
32.80
45.50
37.70
12 tháng
(2024-12-09) 		15.10 65.65% 42,163,049 -3,070,992 -80.6
22.80
45.50
37.70
24 tháng
(2023-12-15) 		10.10 36.07% 48,611,473 -3,948,011 -111.0
22.80
45.50
37.70
36 tháng
(2022-12-20) 		2.70 7.63% 50,200,162 -3,614,651 -99.9
22
45.50
37.70
60 tháng
(2020-12-30) 		-9.49 -19.94% 59,695,542 -23,976,735 -2,481.7
22
91.12
37.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
76.20
 7,900 77.24 77.33 76.20 800 1,905 -0.1
25/11/2021
77.24
 5,450 76.96 78.37 77.24 100 0 0.0
24/11/2021
76.96
 12,200 75.16 86.40 75.26 0 6,000 -0.5
23/11/2021
75.16
 22,505 73.65 76.01 73.46 5 0 0.0
22/11/2021
73.65
 24,046 76.01 76.01 73.65 4,300 22 0.3
19/11/2021
76.01
 20,203 80.26 80.26 75.54 200 1 0.0
18/11/2021
80.26
 27,119 82.53 82.53 70.16 1,500 0 0.1
17/11/2021
82.53
 3,513 82.62 82.62 82.53 0 0 0
16/11/2021
82.62
 12,970 84.23 84.23 81.21 0 500 -0.0
15/11/2021
84.23
 22,657 83.57 84.98 82.15 400 0 0.0
12/11/2021
83.57
 24,205 83.57 83.57 82.62 800 0 0.1
11/11/2021
83.57
 14,200 84.79 84.79 83.57 1,100 1 0.1
10/11/2021
84.79
 34,619 85.08 85.08 83.85 100 18,319 -1.6
09/11/2021
85.08
 28,500 86.40 86.87 84.42 4,000 16,600 -1.1
08/11/2021
86.40
 16,987 85.74 87.72 85.83 0 5,001 -0.5
05/11/2021
85.74
 61,936 83.09 89.14 83.00 200 17,800 -1.6
04/11/2021
83.09
 20,102 83.09 83.47 82.53 300 3,000 -0.2
03/11/2021
83.09
 11,100 83.66 83.66 82.62 0 0 0
02/11/2021
83.66
 5,944 82.62 83.66 83.09 44 0 0.0
01/11/2021
82.62
 4,843 84.60 84.60 82.34 400 0 0.0
29/10/2021
84.60
 12,420 84.79 84.98 83.94 100 4,300 -0.4
28/10/2021
84.79
 7,330 83.57 84.79 83.28 0 0 0
27/10/2021
83.57
 6,900 82.15 83.85 82.34 400 0 0.0
26/10/2021
82.15
 8,200 82.91 84.79 82.15 0 400 -0.0
25/10/2021
82.91
 19,800 84.04 85.93 82.91 100 1,300 -0.1
22/10/2021
84.04
 5,500 83.94 84.51 82.15 0 0 0
21/10/2021
83.94
 4,800 84.51 84.70 83.94 800 0 0.1
20/10/2021
84.51
 8,900 83.85 88.29 84.04 0 0 0
19/10/2021
83.85
 10,900 84.70 84.98 83.57 1,300 0 0.1
18/10/2021
84.70
 11,300 86.49 86.49 84.60 1,100 100 0.1
15/10/2021
86.49
 6,500 84.98 88.57 84.98 400 0 0.0
14/10/2021
84.98
 16,300 84.98 85.74 83.66 1,200 100 0.1
13/10/2021
84.98
 16,300 87.06 87.06 84.98 500 0 0.0
12/10/2021
87.06
 35,300 87.82 87.82 86.02 2,400 0 0.2
11/10/2021
87.82
 35,500 90.65 90.65 85.93 0 23,175,294 -2,549.0
08/10/2021
90.65
 57,000 91.12 91.12 89.70 3,000 27,900 -2.4
07/10/2021
91.12
 199,469 88.19 91.12 86.40 270,000 77,900 13.9
06/10/2021
88.19
 45,000 85.45 88.48 84.98 0 5,500 -0.5
05/10/2021
85.45
 62,440 84.04 85.93 83.19 0 3,500 -0.3
04/10/2021
84.04
 28,109 81.21 84.04 80.26 0 0 0
01/10/2021
81.21
 2,951 82.34 82.34 79.79 0 0 0
30/09/2021
82.34
 26,600 79.32 82.34 79.41 0 6,000 -0.5
29/09/2021
79.32
 14,500 79.69 80.17 78.66 2,000 0 0.2
28/09/2021
79.69
 24,700 80.26 80.26 78.37 530 0 0.0
27/09/2021
80.26
 9,679 81.77 82.53 80.26 100 0 0.0
24/09/2021
81.77
 6,942 81.58 83.09 80.26 2,200 0 0.2
23/09/2021
81.58
 23,656 82.15 83.38 81.58 2,260 2,300 -0.0
22/09/2021
82.15
 13,197 80.73 82.15 80.54 200 2,100 -0.2
21/09/2021
80.73
 23,264 83.09 83.09 79.51 50 2,000 -0.2
20/09/2021
83.09
 11,159 84.98 84.98 83.09 0 0 0
17/09/2021
84.98
 56,283 84.04 84.98 82.81 100 0 0.0
16/09/2021
84.04
 81,081 84.32 84.32 81.77 6,000 16,000 -0.9
15/09/2021
84.32
 122,900 83.66 84.70 83.47 0 36,200 -3.2
14/09/2021
83.66
 146,110 80.17 85.36 80.26 30,910 17,900 1.2
13/09/2021
80.17
 126,000 74.60 80.17 73.84 28,000 21,000 0.5
10/09/2021
74.60
 38,287 72.33 75.35 72.42 0 6,000 -0.5
09/09/2021
72.33
 6,600 73.46 73.46 72.33 0 1,100 -0.1
08/09/2021
73.46
 28,005 73.46 73.56 71.48 16,700 12,000 0.4
07/09/2021
73.46
 4,445 74.41 74.41 72.71 0 0 0
06/09/2021
74.41
 48,800 72.90 74.41 72.80 10,300 5,500 0.4
01/09/2021
72.90
 50,800 73.37 73.56 72.90 45,000 10,000 2.7
31/08/2021
73.37
 51,800 73.27 73.75 73.37 30,000 7,000 1.8
30/08/2021
73.27
 45,900 72.61 73.65 72.61 22,000 0 1.7
27/08/2021
72.61
 42,131 70.82 73.65 69.97 16,000 0 1.2
26/08/2021
70.82
 4,201 71.57 71.57 70.44 0 0 0
25/08/2021
71.57
 6,140 70.82 71.57 69.87 0 0 0
24/08/2021
70.82
 44,002 68.93 70.82 67.99 40,000 0 2.9
23/08/2021
68.93
 14,220 71.29 71.29 68.46 0 0 0
20/08/2021
71.29
 46,600 71.57 71.76 69.87 40,000 6,500 2.5
19/08/2021
71.57
 50,500 71.29 71.76 71.29 37,000 5,400 2.4
18/08/2021
71.29
 11,300 72.24 72.24 70.82 0 0 0
17/08/2021
72.24
 71,000 71.29 72.52 71.95 53,000 0 4.0
16/08/2021
71.29
 34,100 68.93 71.29 69.87 14,200 0 1.1
13/08/2021
68.93
 35,210 70.25 70.25 68.08 0 0 0
12/08/2021
70.25
 52,200 71.10 71.10 69.87 18,700 0 1.4
11/08/2021
71.10
 43,557 71.29 71.76 70.82 200 0 0.0
10/08/2021
71.29
 45,924 71.67 71.67 70.35 15,100 0 1.1
09/08/2021
71.67
 92,166 71.01 71.95 70.63 0 0 0
06/08/2021
71.01
 34,000 71.29 71.29 70.82 0 0 0
05/08/2021
71.29
 36,200 72.14 72.71 71.01 0 0 0
04/08/2021
72.14
 40,000 72.71 73.46 71.10 0 0 0
03/08/2021
72.71
 37,700 74.12 74.12 71.29 0 4,500 -0.3
02/08/2021
74.12
 76,000 73.93 75.16 72.80 100 0 0.0
30/07/2021
73.93
 82,400 72.71 74.60 72.80 0 5,000 -0.4
29/07/2021
72.71
 57,061 69.12 73.65 69.87 4,500 10,000 -0.4
28/07/2021
69.12
 31,300 67.61 69.87 67.04 0 5,500 -0.4
27/07/2021
67.61
 21,700 66.19 67.80 65.72 0 1,400 -0.1
26/07/2021
66.19
 26,315 68.46 68.46 66.10 0 2,000 -0.1
23/07/2021
68.46
 27,768 68.17 71.29 66.10 1,000 3,000 -0.2
22/07/2021
68.17
 45,827 68.74 70.82 65.15 0 0 0
21/07/2021
68.74
 32,600 75.07 75.16 68.74 0 0 0
20/07/2021
75.07
 119,300 73.46 76.01 72.71 500 0 0.0
19/07/2021
73.46
 93,100 64.40 73.93 65.15 55,000 1,200 4.1
16/07/2021
64.40
 30,121 63.26 67.04 63.26 0 4,000 -0.3
15/07/2021
63.26
 18,653 61.85 63.74 61.19 0 8,800 -0.6
14/07/2021
61.85
 17,879 61.00 61.85 61.38 0 10,000 -0.7
13/07/2021
61.00
 28,450 59.58 61.38 59.58 0 5,000 -0.3
12/07/2021
59.58
 102,709 59.49 59.96 58.17 0 13,000 -0.8
09/07/2021
59.49
 28,544 59.96 59.96 58.64 1,200 3,000 -0.1
08/07/2021
59.96
 47,944 57.69 59.96 56.84 0 13,800 -0.8

Chính sách bảo mật | Điều khoản sử dụng |