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)
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
05/04/2021
54.67
 48,079 55.24 55.43 53.82 35,600 0 2.0
02/04/2021
55.24
 11,906 54.67 55.24 54.67 6,400 0 0.4
01/04/2021
54.67
 43,510 54.77 55.24 54.20 38,100 0 2.2
31/03/2021
54.77
 15,540 54.96 55.24 54.11 11,700 0 0.7
30/03/2021
54.96
 11,936 54.29 54.96 52.97 6,400 0 0.4
29/03/2021
54.29
 34,480 51.74 55.71 51.74 6,200 0 0.3
26/03/2021
51.74
 35,500 51.84 51.84 51.27 300 0 0.0
25/03/2021
51.84
 34,800 50.80 51.84 50.61 20,500 1,500 1.0
24/03/2021
50.80
 33,430 50.90 50.99 50.61 31,500 0 1.7
23/03/2021
50.90
 28,420 50.99 50.99 50.80 27,300 0 1.5
22/03/2021
50.99
 50,945 50.99 51.27 50.05 29,900 0 1.6
19/03/2021
50.99
 37,151 51.56 51.65 50.05 29,900 0 1.6
18/03/2021
51.56
 37,504 51.46 52.41 51.08 27,400 0 1.5
17/03/2021
51.46
 51,412 52.22 52.41 50.99 30,500 0 1.7
16/03/2021
52.22
 64,025 50.99 52.41 51.37 31,500 0 1.7
15/03/2021
50.99
 50,500 49.76 51.18 50.33 10,000 0 0.5
12/03/2021
49.76
 34,810 49.38 50.71 49.38 18,400 0 1.0
11/03/2021
49.38
 19,700 49.57 49.57 49.20 10,300 0 0.5
10/03/2021
49.57
 22,300 48.72 51.84 48.63 9,400 0 0.5
09/03/2021
48.72
 27,500 48.82 48.82 48.44 21,000 0 1.1
08/03/2021
48.82
 17,600 48.35 48.82 48.16 11,600 0 0.6
05/03/2021
48.35
 16,550 48.53 48.53 47.50 11,400 0 0.6
04/03/2021
48.53
 23,426 48.63 49.01 47.87 17,900 0 0.9
03/03/2021
48.63
 16,500 48.25 48.63 48.16 12,800 0 0.7
02/03/2021
48.25
 24,747 48.06 51.84 47.68 14,000 0 0.7
01/03/2021
48.06
 54,620 48.25 48.25 47.68 40,000 0 2.0
26/02/2021
48.25
 2,710 48.16 48.25 47.21 0 0 0
25/02/2021
48.16
 23,210 48.63 48.63 48.16 7,000 0 0.4
24/02/2021
48.63
 69,420 48.16 49.01 48.16 40,000 0 2.0
23/02/2021
48.16
 9,021 48.25 48.35 47.97 0 0 0
22/02/2021
48.25
 7,060 48.82 48.82 48.06 0 0 0
19/02/2021
48.82
 24,600 48.35 49.20 48.06 0 0 0
18/02/2021
48.35
 18,600 47.68 49.01 47.68 0 0 0
17/02/2021
47.68
 5,000 47.87 47.87 47.68 0 0 0
09/02/2021
47.87
 8,900 47.31 47.87 47.50 0 0 0
08/02/2021
47.31
 30,900 47.68 47.68 47.21 22,100 0 0
05/02/2021
47.68
 7,929 47.21 47.68 47.21 3,200 0 0.2
04/02/2021
47.21
 40,510 47.31 47.50 47.21 28,400 0 1.4
03/02/2021
47.31
 44,600 47.21 47.87 46.93 24,000 0 1.2
02/02/2021
47.21
 10,400 46.55 48.16 46.65 5,200 0 0.3
01/02/2021
46.55
 28,000 47.21 47.21 46.08 24,300 0 1.2
29/01/2021
47.21
 13,002 43.62 47.21 40.60 4,200 0 0.2
28/01/2021
43.62
 77,045 47.21 47.21 40.60 55,800 0 2.6
27/01/2021
47.21
 69,470 48.44 48.44 47.21 59,500 50 3.0
26/01/2021
48.44
 72,900 49.86 49.86 48.44 50,300 0 2.6
25/01/2021
49.86
 10,500 50.42 50.42 49.86 100 0 0.0
22/01/2021
50.42
 30,200 50.52 50.52 49.57 13,500 0 0.7
21/01/2021
50.52
 19,300 48.35 50.52 47.68 0 0 0
20/01/2021
48.35
 30,200 47.97 48.63 41.45 4,000 0 0.2
19/01/2021
47.97
 141,212 50.90 50.90 47.21 86,600 0 4.4
18/01/2021
50.90
 54,935 50.99 51.18 50.52 23,500 0 1.3
15/01/2021
50.99
 23,549 50.52 50.99 50.80 0 0 0
14/01/2021
50.52
 41,257 51.27 51.27 50.52 17,000 0 0.9
13/01/2021
51.27
 86,300 51.37 52.22 43.34 23,100 0 1.2
12/01/2021
51.37
 43,279 51.27 51.37 50.05 2,200 500 0.1
11/01/2021
51.27
 30,300 50.05 51.93 50.52 8,600 100 0.5
08/01/2021
50.05
 109,055 48.06 50.05 48.06 0 0 0
07/01/2021
48.06
 76,100 47.68 48.16 47.40 10,000 0 0.5
06/01/2021
47.68
 53,000 47.87 48.16 47.68 0 0 0
05/01/2021
47.87
 29,537 47.78 48.16 47.21 200 300 -0.0
04/01/2021
47.78
 63,200 47.87 48.16 47.68 14,500 800 0.7
31/12/2020
47.87
 28,600 47.59 48.06 47.21 1,600 0 0.1
30/12/2020
47.59
 60,631 48.44 48.82 47.59 28,000 300 1.4
29/12/2020
48.44
 50,313 49.76 49.76 47.97 10,400 1,200 0.5
28/12/2020
49.76
 57,500 48.16 50.05 46.83 14,800 0 0.7
25/12/2020
48.16
 31,000 46.46 48.16 45.42 6,000 0 0.3
24/12/2020
46.46
 54,028 46.83 47.68 45.51 15,400 0 0.8
23/12/2020
46.83
 96,100 45.99 49.01 45.89 13,300 0 0.7
22/12/2020
45.99
 63,761 45.23 46.08 45.04 8,500 0 0.4
21/12/2020
45.23
 38,600 45.04 45.32 44.85 9,600 0 0.5
18/12/2020
45.04
 18,025 45.23 45.23 44.85 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |