Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/10/2025	38.80	440,700	37.10	40.80	35.60	0	0	0
15/10/2025	37.70	133,400	39	39	37.50	0	400	-0.0
14/10/2025	38.50	196,800	39.60	40	38.40	0	0	0
13/10/2025	39.50	363,300	37.80	39.90	37.10	400	10,000	-0.4
10/10/2025	38.20	107,400	37.80	38.70	37.80	0	0	0
09/10/2025	37.50	84,900	37.10	38.50	37.10	0	0	0
08/10/2025	37	106,600	36.70	37.50	36.70	0	0	0
07/10/2025	36.60	76,900	36.90	37.40	36.30	0	0	0
06/10/2025	36.90	142,600	36.50	37.30	36	0	7,700	-0.3
03/10/2025	36.10	214,900	37.40	37.40	36	4,700	0	0.2
02/10/2025	37.40	123,900	38.30	38.30	37.30	0	0	0
01/10/2025	38.30	36,300	39	39	38	0	0	0
30/09/2025	38.50	140,400	39.30	39.30	37.40	0	0	0
29/09/2025	38.90	136,800	39.60	40	38.70	5,000	0	0.2
26/09/2025	39.50	204,600	38.20	41.30	38	0	0	0
25/09/2025	38.30	170,000	38.60	38.90	37.90	0	0	0
24/09/2025	38.60	71,100	38.40	38.60	38.10	0	0	0
23/09/2025	38.30	51,300	38.80	38.80	38.20	0	0	0
22/09/2025	38.60	125,400	38.70	39.40	38.20	0	0	0
19/09/2025	38.60	56,900	38.60	38.60	38.20	0	0	0
18/09/2025	38.50	79,700	39.20	39.20	38.40	0	0	0
17/09/2025	38.60	144,600	39	39.50	38.60	500	900	-0.0
16/09/2025	38.90	156,500	39.50	39.60	38.60	0	100	-0.0
15/09/2025	39.70	192,900	39	39.80	38.80	0	0	0
12/09/2025	39	182,800	37.60	39.30	37.60	0	1,000	-0.0
11/09/2025	37.60	198,100	38.50	38.50	37.20	0	0	0
10/09/2025	38.40	72,600	38.10	38.40	37.80	0	0	0
09/09/2025	38	100,500	37.50	38.80	37.30	0	0	0
08/09/2025	37.20	141,700	37.90	38.30	37.20	0	0	0
05/09/2025	37.90	224,000	39.20	39.20	37.40	100	0	0.0
04/09/2025	39.20	197,300	40.20	40.20	38.50	400	0	0.0
03/09/2025	39.30	175,900	38.80	40	38.80	0	0	0
29/08/2025	38.70	188,100	40.40	40.40	38.40	0	3,400	-0.1
28/08/2025	38.80	223,200	38.70	39	37.60	700	0	0
27/08/2025	38.50	135,000	38.90	39.40	38.30	0	0	0
26/08/2025	38.90	274,800	37.60	39.60	37.60	0	0	0
25/08/2025	37.50	193,200	37.30	38	36.80	0	0	0
22/08/2025	36.80	389,900	37.90	38.40	36.60	0	0	0
21/08/2025	38	571,300	40.20	40.40	37.90	0	0	0
20/08/2025	40.20	623,600	42	43.40	38.80	0	1,000	-0.0
19/08/2025	42	261,100	42.10	42.80	41.20	0	0	0
18/08/2025	42	402,200	42.20	43	41.50	0	0	0
15/08/2025	42.20	339,000	43.30	44.50	42	0	2,300	-0.1
14/08/2025	43.30	304,600	43.20	44.30	42.30	3,300	0	0.1
13/08/2025	43.50	523,300	43.50	43.50	42.20	100	200	-0.0
12/08/2025	43.70	495,800	44.50	44.80	42.90	500	0	0.0
11/08/2025	43.60	730,100	46.50	46.50	42.80	500	0	0.0
08/08/2025	45.50	698,900	44.50	46.70	43.10	200	17,500	-0.8
07/08/2025	43.60	625,400	41.50	44.90	40.60	0	10,000	-0.4
06/08/2025	41.70	625,500	40.50	43	40.50	0	0	0
05/08/2025	40.40	1,041,000	40.20	42.40	37	14,400	10,100	0.2
04/08/2025	39.70	1,104,100	34	39.70	34	0	51,200	-2.0
01/08/2025	34.70	279,700	35	35	34.30	0	0	0
31/07/2025	35	340,000	35.30	36.30	34.40	0	0	0
30/07/2025	35.30	345,100	35	36	34.70	0	6,700	-0.2
29/07/2025	35	861,400	35.40	37	34.60	6,200	10,500	-0.2
28/07/2025	35.40	784,600	34.50	35.50	34	0	298,600	-10.5
25/07/2025	34.10	349,100	33.90	34.50	33.60	0	800	-0.0
24/07/2025	33.60	602,000	34.10	35.40	33.60	3,300	34,600	-1.1
23/07/2025	34.10	233,100	33.80	34.20	33.60	1,400	0	0.0
22/07/2025	33.80	217,000	34	34.20	33.20	0	0	0
21/07/2025	33.90	198,000	34.30	35	33.60	3,000	3,300	-0.0
18/07/2025	34.40	350,000	33.40	34.70	33.40	0	1,000	-0.0
17/07/2025	33.60	332,000	32.90	33.80	32.80	1,000	0	0.0
16/07/2025	32.90	73,200	32.90	33	32.80	0	0	0
15/07/2025	32.90	175,000	33.30	33.50	32.80	2,800	0	0.1
14/07/2025	33.30	182,300	32.80	33.30	32	0	200	-0.0
11/07/2025	32.80	187,500	33.10	33.40	32.80	0	0	0
10/07/2025	33.10	167,000	33.50	33.60	33	0	0	0
09/07/2025	33.50	270,300	33	34.50	33	3,000	0	0.1
08/07/2025	32.90	222,000	33.20	33.30	32.60	800	29,700	0
07/07/2025	33	273,500	33.70	33.90	32.90	0	0	0
04/07/2025	33.70	191,300	33.50	33.80	33.40	1,500	0	0.1
03/07/2025	33.20	231,800	34	34.40	33.20	0	0	0
02/07/2025	33.90	225,700	34.30	34.60	33.80	0	0	0
01/07/2025	34.30	281,400	35.10	35.10	34	0	12,000	-0.4
30/06/2025	35	536,500	35.50	36.40	34.90	0	272,600	-9.7
27/06/2025	35.40	437,200	34.20	35.80	33.70	0	0	0
26/06/2025	34.10	269,800	34.80	34.90	33.50	0	0	0
25/06/2025	34.60	152,300	34.10	34.90	34.10	0	0	0
24/06/2025	34.50	200,100	34.90	35.40	34.30	100	5,000	0
23/06/2025	34.70	274,000	34.70	35.70	33.90	0	80,700	-2.8
20/06/2025	34.60	422,000	35.60	35.60	34.30	0	15,600	0
19/06/2025	35.10	430,100	37	37	35	1,300	225,000	0
18/06/2025	36.60	945,500	35.60	38.70	35.60	100	458,000	-16.8
17/06/2025	35.60	440,100	34.90	36.50	34.80	0	286,700	0
16/06/2025	34.90	800,500	34.90	35.90	34.50	0	549,900	-19.3
13/06/2025	35	262,700	35.20	35.30	34.10	5,200	35,400	0
12/06/2025	35.20	524,000	34	36.30	33.70	100	166,800	0
11/06/2025	34	173,600	34	34.20	32.90	0	0	0
10/06/2025	33.80	156,900	35.10	35.10	33.50	600	0	0
09/06/2025	34.80	491,000	33.10	36	32.80	100	165,500	-5.8
06/06/2025	32.60	173,000	33.50	33.60	32.40	0	5,400	0
05/06/2025	33.80	177,800	34.70	34.70	33.30	0	0	0
04/06/2025	34.70	270,000	33	35.50	33	700	50,000	-1.7
03/06/2025	33	238,400	31.50	34	31.20	800	30,000	0
02/06/2025	31.20	176,300	29.30	31.40	29.30	0	10,000	0
30/05/2025	29.20	75,200	28.70	29.30	28.40	0	0	0
29/05/2025	28.60	27,100	28.90	29	28.60	900	0	0
28/05/2025	28.80	67,100	28.60	29.60	28.50	100	0	0

Page:
1
2
3
>>

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

CTCP Masan MeatLife (mml)

THỐNG KÊ GIAO DỊCH