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)
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
17/09/2020
39.00
 7,200 39.09 39.09 38.71 0 0 0
16/09/2020
39.09
 5,300 39.19 39.28 39.00 0 0 0
15/09/2020
39.19
 6,730 39.28 39.38 39.19 0 2,900 -0.1
14/09/2020
39.28
 5,778 39.66 40.13 39.19 0 117 -0.0
11/09/2020
39.66
 7,911 38.71 39.66 38.71 0 0 0
10/09/2020
38.71
 18,400 39.66 40.13 38.71 0 0 0
09/09/2020
39.66
 7,000 39.66 39.85 39.66 0 0 0
08/09/2020
39.66
 1,500 40.04 40.60 39.66 0 0 0
07/09/2020
40.04
 6,285 39.85 40.04 39.66 0 0 0
04/09/2020
39.85
 7,100 39.75 39.85 39.66 0 0 0
03/09/2020
39.75
 21,300 40.32 40.32 39.66 0 0 0
01/09/2020
40.32
 11,205 40.32 40.60 39.38 0 0 0
31/08/2020
40.32
 6,600 40.32 40.32 40.13 0 0 0
28/08/2020
40.32
 12,930 40.51 40.60 40.23 0 0 0
27/08/2020
40.51
 27,263 40.41 40.60 37.77 0 0 0
26/08/2020
40.41
 7,000 40.79 40.79 40.32 0 0 0
25/08/2020
40.79
 7,355 40.89 40.89 40.70 0 0 0
24/08/2020
40.89
 4,018 40.04 41.07 40.60 0 0 0
21/08/2020
40.04
 3,065 40.51 40.51 39.66 0 0 0
20/08/2020
40.51
 4,000 40.51 40.60 39.85 0 0 0
19/08/2020
40.51
 1,010 40.04 40.51 39.94 0 0 0
18/08/2020
40.04
 7,605 40.13 40.13 39.75 0 0 0
17/08/2020
40.13
 9,680 40.79 40.79 40.13 100 0 0.0
14/08/2020
40.79
 3,902 41.07 41.07 40.51 0 0 0
13/08/2020
41.07
 7,126 40.79 41.07 40.70 0 0 0
12/08/2020
40.79
 8,018 40.98 41.55 40.70 0 0 0
11/08/2020
40.98
 19,310 41.07 44.38 40.79 0 0 0
10/08/2020
41.07
 5,655 40.79 41.07 40.60 0 0 0
07/08/2020
40.79
 9,010 40.89 40.98 40.60 0 0 0
06/08/2020
40.89
 10,610 41.07 45.32 40.60 0 0 0
05/08/2020
41.07
 14,650 41.17 41.17 36.83 0 0 0
04/08/2020
41.17
 16,778 40.70 41.17 40.89 0 0 0
03/08/2020
40.70
 10,530 39.66 45.32 39.75 0 0 0
31/07/2020
39.66
 12,700 40.51 40.60 39.19 0 0 0
30/07/2020
40.51
 16,460 38.71 41.07 39.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |