Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/05/2025	28.40	43,400	28.10	29	28.10	0	0	0
26/05/2025	28	22,500	28.10	28.30	27.80	0	0	0
23/05/2025	28.10	13,600	28.20	28.20	27.90	0	0	0
22/05/2025	28.10	53,500	28.50	28.60	27.90	0	0	0
21/05/2025	28.50	23,000	28.70	28.90	28	0	0	0
20/05/2025	28.60	47,000	27.70	29.50	27.60	0	0	0
19/05/2025	27.70	116,500	29	29	24.90	0	32,300	-0.8
16/05/2025	29.10	38,000	29.90	29.90	29	0	0	0
15/05/2025	29.70	66,500	30.30	30.30	29.20	0	0	0
14/05/2025	30.30	94,200	30.20	31	30.10	20,000	20,000	0
13/05/2025	29.90	183,200	29	31	29	17,700	24,100	0
12/05/2025	28.80	98,400	27.60	29.20	27.60	11,800	100	0
09/05/2025	27.60	43,600	27.80	27.90	27.40	1,000	0	0
08/05/2025	27.40	40,800	27.30	27.40	27.10	0	0	0
07/05/2025	27.30	29,200	27.60	27.60	27.10	0	10,000	0
06/05/2025	27.50	36,300	27.10	27.80	27	0	0	0
05/05/2025	27.50	19,300	28.40	28.40	27.40	0	0	0
29/04/2025	27.70	41,200	28	28	27.30	0	0	0
28/04/2025	28	74,200	28.80	28.80	27.50	0	25,000	-0.7
25/04/2025	27.70	42,200	27.80	28	27.50	0	7,700	-0.2
24/04/2025	27.40	37,500	27.60	28	27.40	0	17,000	-0.5
23/04/2025	27.70	25,400	26.50	27.90	26.50	0	0	0
22/04/2025	26.50	75,600	27.50	27.50	25.40	5	0	0.0
21/04/2025	27.10	36,500	27.90	27.90	26.90	0	0	0
18/04/2025	27.60	31,400	27.80	28	27.60	0	0	0
17/04/2025	27.80	20,200	27.50	27.80	27.30	0	0	0
16/04/2025	27.50	46,900	28.20	28.20	27.40	0	0	0
15/04/2025	28	53,000	28.10	28.50	27.80	0	15,500	-0.4
14/04/2025	28.10	59,200	27.40	28.50	27.10	0	0	0
11/04/2025	27.40	111,900	28	28.80	26.80	0	0	0
10/04/2025	27.40	56,500	27.40	27.40	27	5,300	0	0.1
09/04/2025	23.70	93,000	23.60	24.60	23.20	0	0	0
08/04/2025	23.60	205,000	25	25	23.40	0	9,700	-0.2
04/04/2025	26	139,800	26.30	26.80	24.50	3	1,300	-0.0
03/04/2025	26.10	300,500	29.70	29.70	26.10	48,200	1,600	1.3
02/04/2025	30.30	67,400	30.60	31.20	29.80	0	0	0

Page:
<<
2
3
4
>>

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