CTCP Masan MeatLife (mml)

32.90
-0.10
(-0.30%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2024
26.20
 20,730 25.50 26.60 24.50 6,400 0 0.2
01/08/2024
26
 33,010 27.10 27.10 26 200 0 0.0
31/07/2024
26.80
 22,301 27.50 27.50 26.60 0 0 0
30/07/2024
26.90
 26,688 27.50 27.50 26.60 0 0 0
29/07/2024
26.80
 31,123 28.20 28.20 26.80 400 0 0.0
26/07/2024
27.30
 38,302 26.20 27.90 26.10 0 0 0
25/07/2024
28
 58,202 26.70 29.70 26.10 0 12,600 -0.3
24/07/2024
26.70
 38,224 27 27 26.20 1,000 0 0.0
23/07/2024
26.80
 21,211 28.20 28.20 26.80 2,800 0 0.1
22/07/2024
27.90
 17,172 28.40 28.40 27 0 0 0
19/07/2024
28.40
 50,046 27.70 31.50 27.70 0 200 -0.0
18/07/2024
27.70
 9,609 27.90 27.90 27 3,200 0 0.1
17/07/2024
27.90
 32,140 28.30 28.40 27.50 17,300 0 0.5
16/07/2024
27.90
 89,081 27.30 28.20 27.30 20,200 0 0.6
15/07/2024
26.90
 24,040 26.10 28.20 26.10 4,900 0 0.1
12/07/2024
27.10
 35,300 27.60 27.70 27.10 0 0 0
11/07/2024
27.80
 18,000 27.90 28.20 27.80 800 0 0.0
10/07/2024
27.70
 49,800 28.10 28.70 27.60 0 0 0
09/07/2024
28.10
 31,354 28.80 28.80 27.90 0 0 0
08/07/2024
28.80
 15,814 29.20 29.50 28.60 0 0 0
05/07/2024
29
 63,336 29.50 30 28.90 0 0 0
04/07/2024
29.10
 65,500 28.30 29.20 28.30 0 0 0
03/07/2024
28.30
 32,302 28.80 28.80 27.80 0 0 0
02/07/2024
28.30
 11,448 28 29.40 28 0 0 0
01/07/2024
27.80
 49,860 28.90 28.90 27 0 0 0
28/06/2024
28.30
 32,800 29.20 29.30 28.30 0 0 0
27/06/2024
29.40
 3,911 29.40 29.50 29.30 0 0 0
26/06/2024
29.80
 30,386 29.90 29.90 29.30 0 0 0
25/06/2024
29.70
 19,754 33 33 29.40 100 0 0.0
24/06/2024
29.70
 87,857 32 32 29.20 0 0 0
21/06/2024
31.50
 88,637 32.60 32.70 31.50 0 0 0
20/06/2024
32.70
 57,507 32.70 33.10 32.40 0 10,000 -0.3
19/06/2024
32.40
 42,306 32.80 32.80 32.20 0 20,000 -0.7
18/06/2024
32.60
 121,292 33.50 33.50 32.10 0 20,000 -0.7
17/06/2024
33.10
 85,037 33.50 33.50 32.90 0 0 0
14/06/2024
33.20
 76,103 35.70 35.70 32.60 0 5,000 -0.2
13/06/2024
35.70
 90,820 34.30 35.90 33.80 0 30,000 -1.0
12/06/2024
34.80
 112,048 35.20 35.30 33.10 0 27,200 -0.9
11/06/2024
34.70
 120,720 36.60 36.60 34.20 0 19,000 -0.3
10/06/2024
36.70
 280,040 36.80 38.10 35.50 0 117,400 -4.3
07/06/2024
36.50
 247,445 36.10 37.90 35.70 0 0 0
06/06/2024
35.50
 156,437 33.90 37.80 33.30 0 52,000 -1.8
05/06/2024
33
 100,706 33.20 34.40 32.50 0 8,800 -0.3
04/06/2024
33.10
 66,851 33.50 33.80 32.50 0 8,700 -0.3
03/06/2024
33.60
 91,068 33.60 34 33.10 0 34,900 -1.2
31/05/2024
33.40
 54,484 35 35 32.80 0 7,700 -0.3
30/05/2024
32.80
 98,889 33.50 34 32.70 0 33,900 -1.1
29/05/2024
34.50
 119,150 35.50 35.90 34.40 0 30,800 -1.1
28/05/2024
34.90
 159,413 34 36 33.60 0 107,100 -3.8
27/05/2024
33
 99,952 34.70 34.70 32.40 0 40,600 -1.3
24/05/2024
33.50
 194,859 37.70 37.70 33 0 32,100 -1.1
23/05/2024
37.60
 95,908 42 42 37.50 0 21,000 -0.8
22/05/2024
38.80
 187,281 36.60 40 36.60 100 80,000 -3.1
21/05/2024
36
 293,104 33.20 36.60 33.20 100 189,719 -6.8
20/05/2024
33.20
 194,413 30 33.20 29.80 0 53,500 -1.7
17/05/2024
28.80
 57,541 27.70 29.60 27.30 0 10,200 -0.3
16/05/2024
26.70
 11,500 27 27.30 26.70 0 3,000 -0.1
15/05/2024
26.50
 13,700 26.60 26.80 26.20 0 6,900 -0.2
14/05/2024
26.60
 700 26.50 26.60 26.50 0 200 -0.0
13/05/2024
26.10
 6,300 26.50 26.50 26.10 0 6,000 -0.2
10/05/2024
26.50
 9,300 26.50 26.60 26.50 0 3,000 -0.1
09/05/2024
26.50
 2,400 26.50 26.50 26.50 0 2,400 -0.1
08/05/2024
26.30
 2,415 26.80 26.80 26.30 200 1,500 -0.0
07/05/2024
26.30
 11,500 26.30 27.10 26.20 0 5,000 -0.1
06/05/2024
26.30
 7,715 26.30 26.30 26.20 0 5,100 -0.1
03/05/2024
26.30
 339 26.30 26.30 26.30 0 300 -0.0
02/05/2024
26.10
 6,636 26.70 26.70 26 0 4,600 -0.1
26/04/2024
26.60
 300 27 27 26.60 0 0 0
25/04/2024
26.50
 1,716 27 27 23.50 0 0 0
24/04/2024
27.30
 326 27 27.40 27 0 100 -0.0
23/04/2024
27.30
 0 27.30 27.30 27.30 0 0 0
22/04/2024
27.10
 2,000 27.30 27.40 27.10 0 0 0
19/04/2024
28
 1,203 27 28 27 0 0 0
17/04/2024
27
 5,702 26.50 28 26.50 0 0 0
16/04/2024
25.40
 6,328 26.50 26.50 25.40 0 0 0
15/04/2024
27
 8,400 27.90 27.90 27 0 300 -0.0
12/04/2024
28
 1,838 27 28.80 27 0 0 0
11/04/2024
27
 2,616 27 27 26.90 0 0 0
10/04/2024
27.50
 1 27.50 27.50 27.50 0 0 0
09/04/2024
27.50
 105 27.50 27.50 27.50 0 0 0
08/04/2024
27.40
 4,200 27.50 27.50 25.80 0 2,400 -0.1
05/04/2024
27.50
 0 27.50 27.50 27.50 0 0 0
04/04/2024
27.50
 10,800 27.50 27.50 27.40 0 10,800 -0.3
03/04/2024
27.50
 3,300 28 28 27.50 0 100 -0.0
02/04/2024
27.50
 400 27.50 27.50 27.50 0 0 0
01/04/2024
27.80
 101 27.80 27.80 27.80 0 0 0
29/03/2024
27.50
 4,400 27.50 27.50 27.50 0 0 0
28/03/2024
27.50
 15,603 27.40 27.70 27.40 0 14,200 -0.4
27/03/2024
27.40
 4,203 27.50 27.50 27.40 0 0 0
26/03/2024
27.30
 2,100 27.40 27.50 27.30 0 2,000 -0.1
25/03/2024
27.20
 7,103 27.60 27.60 27.20 0 0 0
22/03/2024
27.50
 1,300 27.70 28 27.50 0 100 -0.0
21/03/2024
27.50
 7,278 27.70 27.70 27.50 0 6,000 -0.2
20/03/2024
27.80
 700 27.80 27.80 27.70 0 0 0
19/03/2024
27.40
 2 27.50 27.50 27.50 0 0 0
18/03/2024
27.40
 2,300 28 28 27.40 0 0 0
15/03/2024
28
 6,303 28 28 28 0 0 0
14/03/2024
28
 17,914 28.50 28.50 27.90 0 15,800 -0.4
13/03/2024
28
 601 27.90 28.20 27.90 0 0 0
12/03/2024
27.90
 8,547 28.20 28.50 27.90 0 2,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |