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)
07/01/2022
74
 6,138 74.50 75 73.50 500 100 0.0
06/01/2022
74.50
 11,910 74.90 74.90 74.40 500 3,000 -0.2
05/01/2022
74.90
 7,900 75.50 75.50 74.40 200 0 0.0
04/01/2022
75.50
 16,248 77 78.50 73 0 0 0
31/12/2021
77
 6,001 77 78 76 0 0 0
30/12/2021
77
 7,310 77 77.10 76.80 100 0 0.0
29/12/2021
77
 7,800 77.50 77.50 76.50 1,200 0 0.1
28/12/2021
77.50
 9,300 77.50 78.50 77 0 0 0
27/12/2021
77.50
 4,301 78.50 79 77 300 0 0.0
24/12/2021
78.50
 1,000 78 78.50 78.40 0 100 -0.0
23/12/2021
78
 12,501 80 80 78 100 100 -0
22/12/2021
80
 10,900 80.80 81.50 79 0 0 0
21/12/2021
80.80
 6,503 81.30 81.30 71.80 200 0 0.0
20/12/2021
81.30
 3,821 80.80 81.50 81 0 100 -0.0
17/12/2021
80.80
 8,100 80.50 81.30 80.30 200 0 0.0
16/12/2021
80.50
 10,100 83 83 80 500 0 0.0
15/12/2021: Cổ tức tiền mặt tỉ lệ: 49%
15/12/2021
83
 3,900 83 84.20 82 100 0 0.0
14/12/2021
83.00
 15,301 82.81 83.85 83.00 200 0 0.0
13/12/2021
82.81
 22,985 82.34 84.79 82.81 0 0 0
10/12/2021
82.34
 13,900 82.62 82.72 82.24 0 0 0
09/12/2021
82.62
 20,512 81.87 83.09 82.06 200 200 0
08/12/2021
81.87
 15,702 81.96 81.96 80.45 200 0 0.0
07/12/2021
81.96
 29,200 80.73 92.06 80.73 200 0 0.0
06/12/2021
80.73
 52,421 76.48 81.21 77.05 0 0 0
03/12/2021
76.48
 11,802 78.37 79.32 76.30 0 4,000 -0.3
02/12/2021
78.37
 16,701 79.32 79.32 76.48 300 6,200 -0.5
01/12/2021
79.32
 8,290 82.53 82.62 70.82 0 0 0
30/11/2021
82.53
 31,425 76.86 88.00 66.00 192,200 6,900 17.2
29/11/2021
76.86
 61,744 76.20 79.32 64.96 38,000 14,300 1.9
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

Chính sách bảo mật | Điều khoản sử dụng |