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)
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
29/07/2020
38.71
 13,800 40.98 46.27 38.71 0 0 0
28/07/2020
40.98
 12,310 37.77 41.36 38.90 0 0 0
27/07/2020
37.77
 19,810 40.60 40.60 36.83 0 0 0
24/07/2020
40.60
 26,800 43.44 43.53 40.60 0 0 0
23/07/2020
43.44
 3,000 44.47 44.47 43.44 0 0 0
22/07/2020
44.47
 12,400 45.23 45.23 44.38 0 0 0
21/07/2020
45.23
 10,328 44.66 45.23 44.38 0 0 0
20/07/2020
44.66
 6,840 45.14 45.80 42.96 0 0 0
17/07/2020
45.14
 16,310 45.14 45.32 44.66 0 0 0
16/07/2020
45.14
 13,940 44.85 45.14 44.38 0 0 0
15/07/2020
44.85
 10,130 45.32 45.32 44.85 0 0 0
14/07/2020
45.32
 15,100 45.70 45.70 44.95 0 0 0
13/07/2020
45.70
 11,370 45.61 46.27 45.04 0 0 0
10/07/2020
45.61
 1,230 46.17 46.36 45.61 0 0 0
09/07/2020
46.17
 13,825 45.89 46.17 45.51 0 0 0
08/07/2020
45.89
 9,900 45.89 46.08 45.61 0 0 0
07/07/2020
45.89
 5,749 45.89 46.74 45.89 0 0 0
06/07/2020
45.89
 21,730 45.32 46.65 45.70 0 0 0
03/07/2020
45.32
 4,636 45.32 45.70 38.53 0 0 0
02/07/2020
45.32
 28,140 45.51 45.80 44.95 0 0 0
01/07/2020
45.51
 4,355 44.00 45.51 37.96 0 0 0
30/06/2020
44.00
 9,500 44.85 45.80 43.91 0 0 0
29/06/2020
44.85
 25,802 46.27 46.27 44.19 0 0 0
26/06/2020
46.27
 20,170 46.74 47.68 46.27 0 0 0
25/06/2020
46.74
 7,450 47.12 47.97 45.80 0 0 0
24/06/2020
47.12
 18,260 47.97 48.91 47.02 0 0 0
23/06/2020
47.97
 52,508 46.27 49.57 46.08 0 0 0
22/06/2020
46.27
 10,151 45.80 46.74 45.89 0 200 -0.0
19/06/2020
45.80
 37,305 45.80 47.21 45.70 0 0 0
18/06/2020
45.80
 27,400 45.80 45.89 44.38 0 0 0
17/06/2020
45.80
 2,150 45.89 47.21 44.95 0 0 0
16/06/2020
45.89
 9,320 44.38 47.59 45.04 0 0 0
15/06/2020
44.38
 24,120 45.61 46.27 44.38 700 0 0.0
12/06/2020
45.61
 59,880 45.32 46.27 40.70 0 0 0
11/06/2020
45.32
 69,135 48.82 49.76 44.38 200 0 0.0
10/06/2020
48.82
 19,404 49.10 50.05 48.16 0 0 0
09/06/2020
49.10
 38,392 49.48 49.57 48.72 600 0 0.0
08/06/2020
49.48
 66,710 48.91 50.99 48.82 0 0 0
05/06/2020
48.91
 23,774 49.10 49.10 48.16 0 0 0
04/06/2020
49.10
 77,949 50.99 50.99 48.63 0 0 0
03/06/2020
50.99
 11,654 50.61 51.74 50.52 0 0 0
02/06/2020
50.61
 118,613 50.99 52.41 50.61 0 0 0
01/06/2020
50.99
 197,913 47.31 51.65 47.59 1,000 0 0.1
29/05/2020
47.31
 17,156 47.40 47.68 47.31 0 0 0
28/05/2020
47.40
 43,015 47.59 48.16 47.31 0 0 0
27/05/2020
47.59
 14,505 48.16 48.16 47.59 0 0 0
26/05/2020
48.16
 17,580 47.78 48.63 47.21 0 0 0
25/05/2020
47.78
 20,985 47.78 48.06 46.93 3,000 0 0.2
22/05/2020
47.78
 20,550 48.44 48.63 47.50 0 0 0
21/05/2020
48.44
 28,322 48.91 49.10 48.16 0 0 0
20/05/2020
48.91
 30,002 48.82 48.91 48.06 0 0 0
19/05/2020
48.82
 37,661 49.01 49.95 48.53 0 0 0
18/05/2020
49.01
 24,650 49.10 50.05 48.16 0 0 0
15/05/2020
49.10
 36,265 50.05 51.84 49.10 1,000 0 0.1
14/05/2020
50.05
 72,106 47.87 51.93 47.40 0 0 0
13/05/2020
47.87
 24,453 48.25 48.82 47.21 0 0 0
12/05/2020
48.25
 25,800 48.63 49.57 48.16 0 0 0
11/05/2020
48.63
 22,762 47.87 49.86 47.68 0 0 0
08/05/2020
47.87
 31,985 47.21 49.10 47.50 0 0 0
07/05/2020
47.21
 19,852 47.21 48.16 46.46 0 0 0
06/05/2020
47.21
 16,400 46.17 47.21 45.80 0 300 0
05/05/2020
46.17
 45,620 47.12 47.21 45.80 0 700 -0.0
04/05/2020
47.12
 25,040 49.76 49.86 46.36 0 0 0
29/04/2020
49.76
 20,323 51.46 51.74 49.57 0 1,300 -0.1
28/04/2020
51.46
 74,650 48.44 51.46 46.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |