Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/05/2021	55.14	24,740	55.71	56.56	54.77	0	8,400	-0.5
18/05/2021	55.71	37,015	58.07	58.07	55.33	0	10,700	-0.6
17/05/2021	58.07	24,880	58.54	63.26	57.60	0	5,000	-0.3
14/05/2021	58.54	83,796	57.60	61.38	57.60	0	17,300	-1.1
13/05/2021	57.60	145,010	54.11	58.54	53.16	58,700	0	3.4
12/05/2021	54.11	41,433	54.20	54.29	53.92	31,000	0	1.8
11/05/2021	54.20	106,300	53.44	54.29	53.44	67,600	1,000	3.8
10/05/2021	53.44	56,700	52.41	53.92	51.93	44,400	0	2.5
07/05/2021	52.41	49,750	52.41	52.59	51.93	42,800	0	2.4
06/05/2021	52.41	23,374	52.41	52.50	52.41	22,200	0	1.2
05/05/2021	52.41	80,476	52.69	52.88	52.03	60,000	15	3.3
04/05/2021	52.69	27,500	51.46	52.69	50.52	20,300	0	1.1
29/04/2021	51.46	7,300	51.27	51.46	51.27	4,700	0	0.3
28/04/2021	51.27	1,000	50.99	51.27	51.27	0	0	0
27/04/2021	50.99	33,400	50.52	51.93	50.14	25,000	0	1.4
26/04/2021	50.52	4,800	52.78	52.88	50.52	400	0	0.0
23/04/2021	52.78	700	52.50	52.78	52.50	0	0	0
22/04/2021	52.50	2,210	54.29	54.29	52.50	0	0	0
20/04/2021	54.29	119,800	54.29	54.58	53.82	20,000	0	1.2
19/04/2021	54.29	145,000	52.41	54.29	52.69	18,000	0	1.0
16/04/2021	52.41	5,306	53.92	53.92	52.41	0	0	0
15/04/2021	53.92	26,854	54.01	54.11	53.82	19,600	0	1.1
14/04/2021	54.01	35,805	53.63	54.67	52.97	19,700	0	1.1
13/04/2021	53.63	58,810	53.73	53.82	53.54	47,900	0	2.7
12/04/2021	53.73	20,700	53.63	53.73	53.63	16,900	4,600	0.7
09/04/2021	53.63	3,500	53.73	53.73	53.35	2,400	0	0.1
08/04/2021	53.73	31,815	53.63	53.73	53.63	29,800	0	1.7
07/04/2021	53.63	43,762	53.63	53.82	53.63	37,300	0	2.1
06/04/2021	53.63	110,314	54.67	54.67	53.54	107,500	0	6.1

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.60	1.68%	3,238,000	1,600	0.1	35.20 38.80 36.50
2 tháng (2025-11-28)	-0.70	-1.89%	5,918,800	267,100	9.9	35.20 38.80 36.50
3 tháng (2025-10-29)	1.50	4.31%	7,960,000	398,400	14.6	33.70 38.80 36.50
6 tháng (2025-07-31)	1.30	3.71%	24,520,100	102,600	4.1	33.70 45.50 36.50
12 tháng (2025-02-03)	8.20	29.18%	46,406,479	-3,014,392	-78.0	23.60 45.50 36.50
24 tháng (2024-02-07)	8.40	30.11%	53,339,091	-3,989,311	-111.9	22.80 45.50 36.50
36 tháng (2023-02-13)	1.30	3.71%	55,075,360	-3,647,941	-101.0	22 45.50 36.50
60 tháng (2021-02-22)	-11.95	-24.77%	63,399,831	-24,378,085	-2,502.4	22 91.12 36.50

CTCP Masan MeatLife (mml)

THỐNG KÊ GIAO DỊCH