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)
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
27/04/2020
48.44
 22,484 50.52 50.52 47.68 0 100 -0.0
24/04/2020
50.52
 10,700 49.76 50.52 49.10 0 200 -0.0
23/04/2020
49.76
 11,538 47.97 50.99 47.40 0 0 0
22/04/2020
47.97
 34,356 50.05 50.05 45.32 0 400 -0.0
21/04/2020
50.05
 53,003 51.93 52.88 48.25 0 5,300 -0.3
20/04/2020
51.93
 72,301 56.47 56.56 51.46 0 200 -0.0
17/04/2020
56.47
 129,385 49.10 56.47 52.88 2,000 200 0.1
16/04/2020
49.10
 24,855 45.04 49.10 49.10 0 0 0
15/04/2020
45.04
 87,961 39.66 45.04 33.33 0 0 0
14/04/2020
39.66
 15,251 38.53 39.66 38.62 0 0 0
13/04/2020
38.53
 8,100 39.28 39.66 38.34 100 0 0.0
10/04/2020
39.28
 16,864 39.38 41.07 38.71 200 0 0.0
09/04/2020
39.38
 32,300 39.66 40.04 38.71 0 0 0
08/04/2020
39.66
 13,805 39.66 40.13 37.77 100 0 0.0
07/04/2020
39.66
 7,040 37.77 42.49 38.71 100 0 0.0
06/04/2020
37.77
 35,710 37.68 40.51 37.77 0 2,000 -0.1
03/04/2020
37.68
 19,995 33.80 37.77 34.94 0 0 0
01/04/2020
33.80
 4,800 33.52 34.84 33.52 300 0 0.0
31/03/2020
33.52
 4,900 33.62 33.62 33.05 0 0 0
30/03/2020
33.62
 15,447 35.41 35.41 33.14 3,200 0 0.1
27/03/2020
35.41
 16,800 35.88 36.64 35.03 0 1,500 -0.1
26/03/2020
35.88
 5,616 36.35 36.73 35.88 200 0 0.0
25/03/2020
36.35
 8,300 36.83 37.30 36.35 0 0 0
24/03/2020
36.83
 2,500 38.71 38.71 36.83 0 0 0
23/03/2020
38.71
 9,436 40.60 40.60 38.62 0 0 0
20/03/2020
40.60
 2,936 40.51 42.49 39.66 0 0 0
19/03/2020
40.51
 2,983 40.51 40.60 38.71 0 0 0
18/03/2020
40.51
 18,903 38.43 41.36 39.66 0 0 0
17/03/2020
38.43
 2,810 36.83 38.43 33.99 100 0 0.0
16/03/2020
36.83
 5,230 35.50 38.71 36.83 0 0 0
13/03/2020
35.50
 2,407 39.00 39.00 34.94 100 0 0.0
12/03/2020
39.00
 8,715 44.38 44.38 38.71 400 300 0.0
11/03/2020
44.38
 8,800 48.06 48.06 44.19 800 100 0.0
10/03/2020
48.06
 6,135 47.97 48.06 42.59 0 0 0
09/03/2020
47.97
 3,400 49.76 51.65 42.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |