Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2025	38.10	376,300	37	38.40	37	51,400	5,500	1.7
28/11/2025	37	113,300	37.10	37.30	36.40	25,200	200	0.9
27/11/2025	36.90	126,800	36.60	37.50	36.20	40,800	0	1.5
26/11/2025	36.70	76,400	36.90	37.20	36.30	16,900	100	0.6
25/11/2025	36.30	238,300	36.30	38.10	36.20	17,400	0	0.6
24/11/2025	36.20	332,800	34.40	36.80	34.40	5,100	0	0.2
21/11/2025	34.40	90,200	33.80	34.50	33.60	15,700	0	0.5
20/11/2025	33.80	52,700	34.30	34.30	33.70	6,000	0	0.2
19/11/2025	34.20	66,600	33.90	34.20	33.70	30,200	0	1.0
18/11/2025	34.10	50,700	34.20	34.20	33.50	2,000	0	0.1
17/11/2025	34.20	47,100	33.90	34.40	33.90	0	0	0
14/11/2025	33.90	38,700	34.40	34.40	33.80	0	0	0
13/11/2025	34	52,900	34.20	34.40	34	100	3,000	-0.1
12/11/2025	34.20	28,200	34.10	34.30	33.90	0	0	0
11/11/2025	33.70	59,400	34.10	34.10	33.40	100	0	0.0
10/11/2025	33.80	35,200	33.90	34.80	33.60	0	0	0
07/11/2025	33.90	50,600	34.80	34.80	33.90	0	0	0
06/11/2025	34.70	61,000	35.10	35.20	34.50	100	0	0.0
05/11/2025	35.10	173,300	34.40	35.80	34.20	0	0	0
04/11/2025	34.40	93,400	34	34.50	33.20	0	0	0
03/11/2025	34.10	94,700	34.80	34.80	34.10	0	0	0
31/10/2025	34.90	64,800	34.90	35.10	34.50	0	0	0
30/10/2025	34.90	90,100	34.90	35.20	34.60	0	0	0
29/10/2025	34.80	117,300	34.50	35.20	34.50	0	0	0
28/10/2025	34.40	44,700	34	34.40	33.60	100	0	0.0
27/10/2025	33.70	85,400	33.50	34.50	33.50	0	0	0
24/10/2025	34	92,300	34.30	34.30	33	0	0	0
23/10/2025	34.10	58,800	34.50	34.60	34	0	0	0
22/10/2025	34.30	67,200	34.70	34.70	33.40	0	0	0
21/10/2025	34.10	397,200	34.70	35.50	31.50	1,700	212,700	-7.1
20/10/2025	34.70	384,700	38	38	33.50	100	0	0.0
17/10/2025	38.10	209,200	38.80	39.30	37.70	0	0	0
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

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 (2026-04-01)	-1.40	-4.24%	1,038,900	53,299	0	31.30 33 31.60
2 tháng (2026-03-02)	-5	-13.66%	3,433,100	201,799	4.0	29.80 36.60 31.60
3 tháng (2026-02-02)	-8.20	-20.60%	7,165,400	201,699	4.0	29.80 41.10 31.60
6 tháng (2025-11-03)	-2.50	-7.33%	17,336,200	493,499	14.1	29.80 41.90 31.60
12 tháng (2025-05-06)	4.10	14.91%	49,592,700	-2,559,301	-65.5	27.30 45.50 31.60
24 tháng (2024-05-13)	5.50	21.07%	62,733,389	-3,793,212	-109.6	22.80 45.50 31.60
36 tháng (2023-05-17)	-2.90	-8.41%	64,224,377	-3,754,012	-107.9	22 45.50 31.60
60 tháng (2021-05-27)	-22.88	-42%	70,624,728	-25,484,371	-2,569.1	22 91.12 31.60

CTCP Masan MeatLife (mml)

THỐNG KÊ GIAO DỊCH