Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2026	36.80	256,100	37.70	37.80	36.50	0	0	0
15/01/2026	37.30	218,700	37.30	38	36.40	0	0	0
14/01/2026	37.30	242,900	36.30	37.80	36	0	0	0
13/01/2026	36.60	194,400	35.70	37.50	35.70	12,100	0	0.4
12/01/2026	35.70	123,500	35.90	36	35.40	0	14,500	-0.5
09/01/2026	35.40	108,200	35.80	35.90	34.90	0	0	0
08/01/2026	35.80	92,200	35.30	36	35.20	6,700	0	0.2
07/01/2026	35.40	130,800	35.60	35.60	32	1,000	0	0.0
06/01/2026	35.20	72,000	33.90	35.40	30.10	0	6,100	-0.2
05/01/2026	35.20	65,300	36	36	35	0	0	0
31/12/2025	35.70	24,500	35.50	35.70	35.10	900	0	0.0
30/12/2025	35.50	43,500	35.30	35.70	35.20	900	0	0.0
29/12/2025	35.70	52,500	36	36	35	900	0	0.0
26/12/2025	36	78,300	36.40	36.40	35.40	1,800	0	0.1
25/12/2025	36.40	75,100	36.50	36.80	35.90	100	0	0.0
24/12/2025	36.30	68,100	36.80	36.80	35.80	6,100	0	0.2
23/12/2025	36.40	53,100	36.40	37	36.20	0	0	0
22/12/2025	36.40	77,700	35.30	36.40	30.90	5,200	0	0.2
19/12/2025	36.30	107,500	37.10	37.30	35.90	0	0	0
18/12/2025	37.20	86,700	37	37.40	36.90	0	0	0
17/12/2025	37	304,100	35.50	37.60	35.40	0	0	0
16/12/2025	35.50	68,400	35.20	35.90	34.50	12,200	0	0.4
15/12/2025	35.20	70,300	35.70	35.70	34.80	900	5,900	-0.2
12/12/2025	35.60	114,800	36.20	36.30	35	25,700	0	0.9
11/12/2025	36.10	73,500	36.20	36.40	36	0	0	0
10/12/2025	36.10	67,600	36.30	36.50	35.90	4,600	1,000	0.1
09/12/2025	36.50	97,000	36.90	37	36	15,500	0	0.6
08/12/2025	36.70	219,800	37.50	37.60	36.40	30,000	400	1.1
05/12/2025	37.10	112,900	38.10	38.10	37	8,400	0	0.3
04/12/2025	37.70	174,400	38.30	38.80	37.70	6,900	5,200	0.1
03/12/2025	38.10	133,800	38	38.50	37.80	0	0	0
02/12/2025	38	208,100	38.10	38.30	37	89,700	0	3.4
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

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 (2026-05-18)	-1.40	-4.44%	499,900	21,600	0	29.60 31.50 29.70
2 tháng (2026-04-20)	-1.90	-5.94%	1,241,300	106,800	0	29.60 32.40 29.70
3 tháng (2026-03-19)	-2.60	-7.95%	2,374,800	162,999	-0.0	29.60 33 29.70
6 tháng (2025-12-19)	-6.20	-17.08%	14,177,400	195,099	0.1	29.60 41.90 29.70
12 tháng (2025-06-23)	-4.60	-13.26%	43,622,900	-449,701	-21.0	29.60 45.50 29.70
24 tháng (2024-06-27)	0.70	2.38%	60,102,381	-2,732,593	-75.8	22.80 45.50 29.70
36 tháng (2023-07-03)	-0.80	-2.59%	64,924,527	-3,668,412	-107.9	22 45.50 29.70
60 tháng (2021-07-13)	-30.90	-50.65%	70,559,154	-25,555,571	-2,578.4	22 91.12 29.70

CTCP Masan MeatLife (mml)

THỐNG KÊ GIAO DỊCH