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)
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
17/12/2020
45.23
 42,200 45.89 45.99 44.76 21,400 0 1.0
16/12/2020
45.89
 52,423 45.23 45.99 45.32 11,100 0 0.5
15/12/2020
45.23
 36,584 44.66 45.61 44.66 12,400 0 0.6
14/12/2020
44.66
 41,110 44.76 44.95 44.57 8,700 100 0.4
11/12/2020
44.76
 40,340 44.57 44.95 38.05 17,500 0 0.8
10/12/2020
44.57
 20,808 44.66 45.23 44.38 0 0 0
09/12/2020
44.66
 31,728 44.95 45.32 44.57 500 0 0.0
08/12/2020
44.95
 19,769 45.04 45.23 38.15 0 0 0
07/12/2020
45.04
 36,690 45.14 45.32 44.57 0 0 0
04/12/2020
45.14
 26,930 45.32 45.61 44.66 500 0 0.0
03/12/2020
45.32
 30,200 45.80 46.27 44.76 0 0 0
02/12/2020
45.80
 33,000 45.51 46.46 44.95 0 0 0
01/12/2020
45.51
 75,505 45.32 45.70 44.29 0 100 -0.0
30/11/2020
45.32
 97,700 44.00 46.93 44.29 200 0 0.0
27/11/2020
44.00
 35,400 42.96 44.29 42.96 0 0 0
26/11/2020
42.96
 11,640 42.96 42.96 42.59 0 0 0
25/11/2020
42.96
 13,900 42.87 43.34 42.59 0 0 0
24/11/2020
42.87
 29,700 42.77 42.87 42.49 0 0 0
23/11/2020
42.77
 22,637 42.77 42.87 42.40 0 0 0
20/11/2020
42.77
 25,300 42.96 42.96 42.49 0 0 0
19/11/2020
42.96
 48,710 42.30 43.25 42.49 0 0 0
18/11/2020
42.30
 51,185 42.87 42.87 36.35 0 0 0
17/11/2020
42.87
 35,150 42.40 43.44 42.49 0 0 0
16/11/2020
42.40
 43,660 43.06 43.15 42.30 0 0 0
13/11/2020
43.06
 19,181 43.62 50.42 42.87 0 0 0
12/11/2020
43.62
 54,082 42.96 44.85 42.59 0 0 0
11/11/2020
42.96
 76,305 41.45 43.44 41.17 0 0 0
10/11/2020
41.45
 10,560 41.07 41.55 40.89 0 0 0
09/11/2020
41.07
 12,500 41.26 41.26 40.79 0 0 0
06/11/2020
41.26
 4,320 41.07 41.26 40.98 0 0 0
05/11/2020
41.07
 14,321 41.07 41.45 40.98 2,000 0 0.1
04/11/2020
41.07
 3,610 40.98 41.36 41.07 0 0 0
03/11/2020
40.98
 2,200 40.98 41.83 40.98 100 0 0.0
02/11/2020
40.98
 13,050 40.23 41.55 40.60 0 0 0
30/10/2020
40.23
 12,533 40.13 40.70 39.66 0 0 0
29/10/2020
40.13
 8,250 39.85 40.51 40.13 0 0 0
28/10/2020
39.85
 22,042 41.55 41.55 39.66 0 0 0
27/10/2020
41.55
 22,450 42.02 42.02 41.26 0 0 0
26/10/2020
42.02
 10,875 42.30 42.49 42.02 100 0 0.0
23/10/2020
42.30
 18,647 42.68 42.68 42.30 0 0 0
22/10/2020
42.68
 60,550 42.11 42.87 42.11 0 0 0
21/10/2020
42.11
 48,635 42.21 42.68 42.11 0 0 0
20/10/2020
42.21
 47,200 42.77 42.87 41.55 0 0 0
19/10/2020
42.77
 6,900 42.49 43.81 42.11 0 0 0
16/10/2020
42.49
 68,160 43.91 44.38 41.55 20 0 0.0
15/10/2020
43.91
 159,763 41.17 45.23 41.26 30 200 -0.0
14/10/2020
41.17
 20,300 40.60 41.17 40.41 0 0 0
13/10/2020
40.60
 33,090 41.64 41.64 40.60 100 0 0.0
12/10/2020
41.64
 41,900 42.11 42.30 40.60 100 0 0.0
09/10/2020
42.11
 28,526 42.87 43.25 41.55 100 0 0.0
08/10/2020
42.87
 27,380 44.19 44.19 42.49 0 0 0
07/10/2020
44.19
 76,015 42.21 44.85 41.55 0 0 0
06/10/2020
42.21
 48,777 39.94 42.40 40.32 600 0 0.0
05/10/2020
39.94
 36,205 40.04 40.41 38.71 0 0 0
02/10/2020
40.04
 27,568 40.23 40.41 39.00 0 0 0
01/10/2020
40.23
 24,040 38.71 40.60 38.81 0 0 0
30/09/2020
38.71
 3,100 38.71 38.81 38.71 0 0 0
29/09/2020
38.71
 53,050 38.81 39.47 38.71 0 0 0
28/09/2020
38.81
 45,513 38.71 39.19 38.71 0 0 0
25/09/2020
38.71
 32,980 38.81 39.09 38.71 0 0 0
24/09/2020
38.81
 38,247 38.71 39.19 36.83 0 0 0
23/09/2020
38.71
 5,925 39.00 39.00 38.71 0 0 0
22/09/2020
39.00
 10,609 39.09 39.19 38.34 0 0 0
21/09/2020
39.09
 39,781 39.00 39.19 38.24 0 0 0
18/09/2020
39.00
 14,169 39.00 39.19 38.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |