CTCP Masan MeatLife (mml)

30
0.30
(1.01%)
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
(2026-05-18) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2024
28.50
 9,770 28.80 28.80 28.50 200 5,000 -0.1
08/03/2024
27.80
 2,500 27.80 27.90 27.50 0 0 0
07/03/2024
28.10
 7,200 28 28.10 27.50 0 2,000 -0.1
06/03/2024
28.30
 2,201 28.10 28.80 28 0 600 -0.0
05/03/2024
28.60
 3,200 28.10 28.60 28 0 700 -0.0
04/03/2024
28.10
 19,802 28.70 28.80 28 0 9,100 -0.3
01/03/2024
28.90
 6,501 28 29 27.80 0 0 0
29/02/2024
27.70
 1,500 27.80 27.80 27.70 0 1,500 -0.0
28/02/2024
27.50
 2,950 28 28 27.50 0 0 0
27/02/2024
27.50
 4,300 29.70 29.70 27.50 0 300 -0.0
26/02/2024
28.20
 101 28.20 28.20 28.20 0 0 0
23/02/2024
27.40
 8,000 28 28 27.40 0 1,500 -0.0
22/02/2024
28.20
 1,109 27.90 28.20 27.90 0 0 0
21/02/2024
27.80
 1,300 27.80 27.80 27.80 0 0 0
20/02/2024
27.70
 2,200 28 28 27.70 0 0 0
19/02/2024
27.90
 9,812 29.50 29.50 27.90 0 4,100 -0.1
16/02/2024
28
 960 28.90 28.90 28 0 0 0
15/02/2024
28.80
 2,501 28.80 28.80 27.90 0 0 0
07/02/2024
27.90
 200 27.90 27.90 27.90 0 0 0
06/02/2024
27.50
 3,600 28.50 28.90 27.50 0 100 -0.0
05/02/2024
28.40
 2,601 29 29 27.20 0 0 0
02/02/2024
27.20
 501 27.70 27.70 27.20 0 0 0
01/02/2024
28.50
 1,503 28 28.50 27.90 0 0 0
31/01/2024
28
 4,700 28.40 28.40 28 0 4,100 -0.1
30/01/2024
28.40
 501 28.40 28.40 28.40 0 0 0
29/01/2024
28.90
 1,805 28.40 28.90 28 0 0 0
26/01/2024
29
 900 29 29 28 0 300 -0.0
25/01/2024
29
 600 29 29 29 0 600 -0.0
24/01/2024
29
 1,003 29.90 29.90 29 0 800 -0.0
23/01/2024
29
 4,036 29 29 29 0 3,000 -0.1
22/01/2024
29
 1,801 29 29 29 0 1,800 -0.1
19/01/2024
28.20
 4,700 29 29.10 27.70 0 2,200 -0.1
18/01/2024
30
 0 30 30 30 0 0 0
17/01/2024
30
 101 30 30 30 0 100 -0.0
16/01/2024
30
 2,031 29.30 30 25.60 0 100 -0.0
15/01/2024
29.30
 500 29.30 29.30 29.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |