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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |