CTCP Masan MeatLife (mml)

29.70
-0.50
(-1.66%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |