CTCP Masan MeatLife (mml)

32.90
-0.10
(-0.30%)
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
(2026-02-23) 		-5 -13.30% 2,689,200 118,800 3.8
29.80
38
32.90
2 tháng
(2026-01-15) 		-4.70 -12.60% 10,042,900 11,900 -0.6
29.80
41.90
32.90
3 tháng
(2025-12-16) 		-2.90 -8.17% 12,111,700 39,200 0.3
29.80
41.90
32.90
6 tháng
(2025-09-17) 		-6 -15.54% 20,462,700 191,400 6.6
29.80
41.90
32.90
12 tháng
(2025-03-21) 		3.50 12.03% 49,756,600 -2,665,492 -66.2
23.60
45.50
32.90
24 tháng
(2024-03-26) 		5.30 19.41% 61,155,636 -3,927,711 -111.1
22.80
45.50
32.90
36 tháng
(2023-04-03) 		-3.40 -9.44% 62,678,107 -3,814,241 -107.7
22
45.50
32.90
60 tháng
(2021-04-12) 		-21.13 -39.32% 70,206,828 -25,098,385 -2,542.9
22
91.12
32.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
57.69
 6,000 56.66 57.69 56.37 0 0 0
06/07/2021
56.66
 11,790 58.35 58.35 56.56 0 0 0
05/07/2021
58.35
 3,735 58.54 58.54 56.66 0 0 0
02/07/2021
58.54
 39,551 56.66 59.02 56.37 10,000 5,000 0.3
01/07/2021
56.66
 50,300 56.66 56.75 56.09 0 0 0
30/06/2021
56.66
 11,900 57.13 57.13 56.66 0 0 0
29/06/2021
57.13
 3,600 56.66 57.13 56.66 0 0 0
28/06/2021
56.66
 13,000 56.66 56.75 56.47 0 0 0
25/06/2021
56.66
 19,003 56.66 57.03 56.66 0 5,100 -0.3
24/06/2021
56.66
 8,100 57.13 57.13 56.66 0 0 0
23/06/2021
57.13
 8,647 57.41 57.41 56.84 6,000 5,000 0.1
22/06/2021
57.41
 34,695 57.13 57.60 57.03 20,000 10,000 0.6
21/06/2021
57.13
 34,900 56.66 57.13 56.66 100 5,000 0
18/06/2021
56.66
 29,489 56.47 56.66 56.56 0 0 0
17/06/2021
56.47
 23,400 56.66 56.66 56.28 0 5,000 -0.3
16/06/2021
56.66
 89,000 55.05 56.66 55.14 0 5,000 -0.3
15/06/2021
55.05
 1,100 55.99 55.99 55.05 0 0 0
14/06/2021
55.99
 17,500 55.71 55.99 54.77 10,000 0 0.6
11/06/2021
55.71
 32,690 56.18 56.66 55.24 29,000 11,000 1.1
10/06/2021
56.18
 78,600 55.24 56.66 53.92 68,000 0 4.0
09/06/2021
55.24
 4,745 55.71 55.71 53.82 0 0 0
08/06/2021
55.71
 36,703 54.77 56.66 55.24 31,000 0 1.8
07/06/2021
54.77
 8,125 56.18 56.56 54.29 0 0 0
04/06/2021
56.18
 24,965 56.66 56.84 56.18 20,000 0 1.2
03/06/2021
56.66
 18,700 56.66 56.66 55.43 10,000 0 0.6
02/06/2021
56.66
 6,175 56.09 56.66 55.71 0 0 0
01/06/2021
56.09
 21,415 56.37 59.49 56.09 0 0 0
31/05/2021
56.37
 35,500 54.11 56.75 54.11 13,000 0 0.8
28/05/2021
54.11
 16,800 54.48 54.48 53.35 0 0 0
27/05/2021
54.48
 27,449 53.82 54.48 53.63 19,000 0 1.1
26/05/2021
53.82
 33,600 55.24 55.24 53.82 0 0 0
25/05/2021
55.24
 11,500 55.71 55.71 54.86 0 3,300 -0.2
24/05/2021
55.71
 24,500 55.43 56.18 55.24 0 0 0
21/05/2021
55.43
 23,600 54.58 55.71 54.58 0 0 0
20/05/2021
54.58
 19,941 55.14 55.62 53.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |