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)
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
06/03/2020
49.76
 3,950 49.20 49.76 49.10 0 0 0
05/03/2020
49.20
 2,825 49.10 49.86 49.10 0 100 -0.0
04/03/2020
49.10
 6,412 49.29 51.93 49.10 200 0 0.0
03/03/2020
49.29
 5,028 49.38 49.76 49.10 0 0 0
02/03/2020
49.38
 3,400 51.93 51.93 49.10 0 0 0
28/02/2020
51.93
 801 52.22 52.22 51.93 0 0 0
27/02/2020
52.22
 2,300 52.88 54.67 52.22 0 0 0
26/02/2020
52.88
 409 52.12 52.88 52.88 0 0 0
25/02/2020
52.12
 5,715 52.78 54.67 52.03 0 0 0
24/02/2020
52.78
 1,603 54.67 54.67 52.78 0 0 0
21/02/2020
54.67
 4,273 53.92 54.86 53.92 17 0 0.0
20/02/2020
53.92
 5,400 55.33 55.71 53.92 0 0 0
19/02/2020
55.33
 5,079 55.33 55.33 53.82 0 0 0
18/02/2020
55.33
 0 55.71 55.33 55.33 0 0 0
17/02/2020
55.71
 6,800 55.43 55.71 54.86 0 0 0
14/02/2020
55.43
 10,000 55.71 55.71 55.14 0 0 0
13/02/2020
55.71
 8,620 56.28 56.37 53.82 0 0 0
12/02/2020
56.28
 11,200 55.90 56.37 53.07 0 0 0
11/02/2020
55.90
 3,469 55.71 56.47 55.71 0 0 0
10/02/2020
55.71
 24,200 54.58 55.71 51.93 0 100 -0.0
07/02/2020
54.58
 7,010 54.77 54.77 54.58 0 0 0
06/02/2020
54.77
 12,911 54.77 56.47 54.29 0 0 0
05/02/2020
54.77
 55,543 54.29 54.77 47.21 0 0 0
04/02/2020
54.29
 3,764 56.66 56.66 54.29 0 0 0
03/02/2020
56.66
 6,593 62.13 62.13 56.66 100 0 0.0
31/01/2020
62.13
 14,057 61.38 62.32 54.77 200 0 0.0
30/01/2020
61.38
 22,051 61.57 62.32 61.28 0 0 0
22/01/2020
61.57
 2,013 62.23 62.32 61.57 0 1,500 -0.1
21/01/2020
62.23
 10,769 62.32 62.32 62.13 0 200 -0.0
20/01/2020
62.32
 2,274 62.32 62.32 62.32 0 0 0
17/01/2020
62.32
 8,151 62.32 62.32 61.57 100 0 0.0
16/01/2020
62.32
 11,283 62.32 62.32 62.23 0 0 0
15/01/2020
62.32
 25,361 62.23 62.32 61.47 0 0 0
14/01/2020
62.23
 14,393 62.23 62.23 61.47 0 0 0
13/01/2020
62.23
 17,710 62.23 62.23 61.47 0 0 0
10/01/2020
62.23
 8,789 62.23 62.32 61.57 0 0 0
09/01/2020
62.23
 32,659 62.23 62.32 61.38 0 0 0
08/01/2020
62.23
 12,790 62.32 62.32 61.85 0 0 0
07/01/2020
62.32
 34,804 62.32 62.32 61.47 0 0 0
06/01/2020
62.32
 6,965 62.32 62.32 61.66 0 0 0
03/01/2020
62.32
 30,330 62.32 62.42 61.38 0 0 0
02/01/2020
62.32
 30,336 62.32 62.32 62.13 0 0 0
31/12/2019
62.32
 15,051 62.32 62.32 62.23 0 0 0
30/12/2019
62.32
 41,765 62.23 62.60 62.13 0 0 0
27/12/2019
62.23
 51,760 62.32 62.70 62.23 0 0 0
26/12/2019
62.32
 22,640 62.23 62.32 62.13 0 0 0
25/12/2019
62.23
 45,585 61.94 62.60 61.47 0 0 0
24/12/2019
61.94
 51,730 61.38 62.32 61.47 0 0 0
23/12/2019
61.38
 57,620 61.94 62.32 61.19 0 0 0
20/12/2019
61.94
 36,291 62.32 62.79 61.94 0 0 0
19/12/2019
62.32
 14,311 62.32 62.79 62.13 0 0 0
18/12/2019
62.32
 32,499 62.23 63.74 62.13 0 0 0
17/12/2019
62.23
 75,555 62.23 64.21 61.38 0 100 -0.0
16/12/2019
62.23
 37,776 62.13 62.60 61.38 0 0 0
13/12/2019
62.13
 65,735 62.51 62.70 62.04 0 0 0
12/12/2019
62.51
 20,740 61.85 63.26 61.38 100 0 0.0
11/12/2019
61.85
 64,940 61.47 63.26 60.05 100 0 0.0
10/12/2019
61.47
 158,368 66.00 66.00 58.54 0 0 0
09/12/2019
66.00
 63,600 66.00 75.54 65.63 0 0 0
30/11/-0001
30.22
 111,650 29.37 30.22 28.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |