CTCP Masan MeatLife (mml)

38.20
1.90
(5.23%)
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
(2025-12-29) 		0.60 1.68% 3,238,000 1,600 0.1
35.20
38.80
36.50
2 tháng
(2025-11-28) 		-0.70 -1.89% 5,918,800 267,100 9.9
35.20
38.80
36.50
3 tháng
(2025-10-29) 		1.50 4.31% 7,960,000 398,400 14.6
33.70
38.80
36.50
6 tháng
(2025-07-31) 		1.30 3.71% 24,520,100 102,600 4.1
33.70
45.50
36.50
12 tháng
(2025-02-03) 		8.20 29.18% 46,406,479 -3,014,392 -78.0
23.60
45.50
36.50
24 tháng
(2024-02-07) 		8.40 30.11% 53,339,091 -3,989,311 -111.9
22.80
45.50
36.50
36 tháng
(2023-02-13) 		1.30 3.71% 55,075,360 -3,647,941 -101.0
22
45.50
36.50
60 tháng
(2021-02-22) 		-11.95 -24.77% 63,399,831 -24,378,085 -2,502.4
22
91.12
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |