CTCP Masan MeatLife (mml)

26.10
0.10
(0.38%)
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
(2026-08-18) 		-2 -7.12% 1,097,700 2,800 0
26
37.80
26.10
2 tháng
(2026-07-20) 		-1.10 -4.04% 1,595,900 2,800 0
26
37.80
26.10
3 tháng
(2026-06-19) 		-3.80 -12.71% 2,296,800 2,800 0
26
37.80
26.10
6 tháng
(2026-03-23) 		-4.20 -13.86% 4,835,100 2,800 0
26
37.80
26.10
12 tháng
(2025-09-22) 		-12.50 -32.38% 26,370,800 2,800 0
26
41.90
26.10
24 tháng
(2024-09-27) 		0.50 1.95% 63,477,846 2,800 0
22.80
45.10
26.10
36 tháng
(2023-10-03) 		0.10 0.38% 69,766,481 2,800 0
22
45.10
26.10
60 tháng
(2021-10-13) 		-58.88 -69.29% 73,840,123 545,815 36.7
22
86.49
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
25.10
 8,430 24.80 25.10 24.40 0 0 0
16/10/2024
24.90
 9,260 25.40 25.40 24.90 0 0 0
15/10/2024
25.40
 6,100 25.50 25.50 25.20 0 0 0
14/10/2024
24.80
 5,600 25.20 25.20 24.80 0 0 0
11/10/2024
25.10
 6,021 25 25.30 25 0 0 0
10/10/2024
24.90
 13,902 24.70 25 24.70 0 0 0
09/10/2024
24.70
 5,500 24.50 24.80 24.30 0 0 0
08/10/2024
24.50
 31,596 24.80 24.80 24 0 0 0
07/10/2024
24.90
 33,753 25 25.60 24.10 0 0 0
04/10/2024
24.90
 10,012 25.20 25.60 24.90 0 0 0
03/10/2024
25.20
 12,828 25.50 25.70 25.20 0 0 0
02/10/2024
25.50
 25,900 25.60 26 25.20 0 0 0
01/10/2024
25.80
 7,157 25.30 26.30 24.10 0 0 0
30/09/2024
25.60
 18,523 25.60 25.80 25.40 0 0 0
27/09/2024
25.60
 33,037 26 26 25.40 0 0 0
26/09/2024
25.90
 7,942 26.50 26.50 25.90 0 0 0
25/09/2024
26.50
 6,644 26 26.50 25.90 0 0 0
24/09/2024
26
 2,703 25.70 26 25.70 0 0 0
23/09/2024
25.60
 17,713 27.30 27.30 25.40 0 0 0
20/09/2024
25.70
 21,901 25.90 26.10 25.40 0 0 0
19/09/2024
25.70
 22,220 25.70 25.90 25.40 0 0 0
18/09/2024
25.70
 19,036 25.80 26 25.40 0 0 0
17/09/2024
25.90
 9,005 25.60 25.90 25.50 0 0 0
16/09/2024
25.80
 11,837 26.30 26.50 25.80 0 0 0
13/09/2024
26.20
 9,424 26.30 26.30 25.90 0 0 0
12/09/2024
26.30
 2,300 25.90 26.40 25.90 0 0 0
11/09/2024
26
 52,632 27.10 27.10 23.50 0 0 0
10/09/2024
26.90
 45,889 25.30 27.50 25.30 0 0 0
09/09/2024
25.30
 7,532 25.20 25.50 25.20 0 0 0
06/09/2024
25.50
 28,258 25.40 25.50 25 0 0 0
05/09/2024
25.40
 25,518 25.60 25.80 25.40 0 0 0
04/09/2024
25.50
 14,400 25.60 25.90 25.50 0 0 0
03/09/2024
27.80
 2,500 27.80 27.90 27.50 0 0 0
02/09/2024
27.90
 200 27.90 27.90 27.90 0 0 0
30/08/2024
25.80
 14,600 24.20 26.20 24.20 0 0 0
29/08/2024
26.10
 4,300 26.30 26.30 26.10 0 0 0
28/08/2024
26.60
 24,000 26.30 26.60 26 0 0 0
27/08/2024
26.30
 11,384 26.30 26.70 26.20 0 0 0
26/08/2024
26.50
 18,076 27.50 27.50 26.10 0 0 0
23/08/2024
27.50
 30,204 27.30 28.20 26.70 0 0 0
22/08/2024
27.30
 33,085 26.10 27.30 26.10 0 0 0
21/08/2024
26.40
 16,601 26.40 26.60 26.30 0 0 0
20/08/2024
26.60
 18,200 26.70 26.90 26.30 0 0 0
19/08/2024
26.50
 8,101 26.40 26.80 26.40 0 0 0
16/08/2024
26.40
 15,938 25.90 26.80 25.70 0 0 0
15/08/2024
26
 3,400 25.90 26.10 25.90 0 0 0
14/08/2024
26.20
 12,600 26.10 26.40 26 0 0 0
13/08/2024
26.50
 8,607 26.90 26.90 25.90 0 0 0
12/08/2024
26.90
 19,005 27 27 26.80 0 0 0
09/08/2024
26.80
 5,906 26.90 27.30 26.30 0 0 0
08/08/2024
26.70
 31,000 24.90 26.90 24.90 0 0 0
07/08/2024
24.90
 4,801 24.80 25 24.80 0 0 0
06/08/2024
24.90
 18,409 24.70 25 24.70 0 0 0
05/08/2024
24.70
 36,910 25.80 26.20 24.70 0 0 0
02/08/2024
26.20
 20,730 25.50 26.60 24.50 0 0 0
01/08/2024
26
 33,010 27.10 27.10 26 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 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 0 0
24/07/2024
26.70
 38,224 27 27 26.20 0 0 0
23/07/2024
26.80
 21,211 28.20 28.20 26.80 0 0 0
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 0 0
18/07/2024
27.70
 9,609 27.90 27.90 27 0 0 0
17/07/2024
27.90
 32,140 28.30 28.40 27.50 0 0 0
16/07/2024
27.90
 89,081 27.30 28.20 27.30 0 0 0
15/07/2024
26.90
 24,040 26.10 28.20 26.10 0 0 0
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 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
28.10
 7,200 28 28.10 27.50 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 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 0 0
19/06/2024
32.40
 42,306 32.80 32.80 32.20 0 0 0
18/06/2024
32.60
 121,292 33.50 33.50 32.10 0 0 0
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 0 0
13/06/2024
35.70
 90,820 34.30 35.90 33.80 0 0 0
12/06/2024
34.80
 112,048 35.20 35.30 33.10 0 0 0
11/06/2024
25.20
 13,684 25.20 25.60 25 0 0 0
10/06/2024
36.70
 280,040 36.80 38.10 35.50 0 0 0
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 0 0
05/06/2024
33
 100,706 33.20 34.40 32.50 0 0 0
04/06/2024
33.10
 66,851 33.50 33.80 32.50 0 0 0
03/06/2024
33.60
 91,068 33.60 34 33.10 0 0 0
31/05/2024
33.40
 54,484 35 35 32.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |