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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |