CTCP Masan MeatLife (mml)

38.20
1.90
(5.23%)
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
(2025-12-29) 		0.60 1.68% 3,238,000 1,600 0.1
35.20
38.80
36.50
2 tháng
(2025-11-28) 		-0.70 -1.89% 5,918,800 267,100 9.9
35.20
38.80
36.50
3 tháng
(2025-10-29) 		1.50 4.31% 7,960,000 398,400 14.6
33.70
38.80
36.50
6 tháng
(2025-07-31) 		1.30 3.71% 24,520,100 102,600 4.1
33.70
45.50
36.50
12 tháng
(2025-02-03) 		8.20 29.18% 46,406,479 -3,014,392 -78.0
23.60
45.50
36.50
24 tháng
(2024-02-07) 		8.40 30.11% 53,339,091 -3,989,311 -111.9
22.80
45.50
36.50
36 tháng
(2023-02-13) 		1.30 3.71% 55,075,360 -3,647,941 -101.0
22
45.50
36.50
60 tháng
(2021-02-22) 		-11.95 -24.77% 63,399,831 -24,378,085 -2,502.4
22
91.12
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/01/2024
30
 3,614 29.20 30.30 29.20 0 3,500 -0.1
11/01/2024
29
 700 30 30 29 0 100 -0.0
10/01/2024
29.90
 1,000 29.10 29.90 29.10 0 900 -0.0
09/01/2024
30
 11,415 31.20 31.20 30 0 11,000 -0.3
08/01/2024
31.80
 3,114 31.10 32 31 0 1,000 -0.0
05/01/2024
31
 700 32 32.30 31 0 0 0
04/01/2024
32
 424 30.80 32 30.80 0 0 0
03/01/2024
30.80
 302 30.80 30.80 30.80 0 0 0
02/01/2024
32.30
 9,230 32.30 32.50 32.30 9,000 7,100 0.1
29/12/2023
32.50
 118,900 30.50 32.90 30.60 113,100 35,000 2.5
28/12/2023
30.50
 300 30.80 31 30.50 0 0 0
27/12/2023
30.80
 27,200 28.30 31.30 28.30 25,000 10,600 0.4
26/12/2023
28.30
 22,300 31.40 31.40 27 0 0 0
22/12/2023
31.40
 20,000 31.50 31.50 31.20 20,000 10,000 0.3
21/12/2023
31.50
 15,000 28 31.50 30.90 15,000 0 0.5
20/12/2023
28
 2,200 31 31 28 0 0 0
19/12/2023
31
 22,100 32 32 28.50 20,000 0 0.6
18/12/2023
32
 23,600 28 32 28.20 23,000 5,000 0.6
15/12/2023
28
 46,700 30 32.50 27.70 25,000 5,000 0.6
14/12/2023
30
 16,700 27 30 25.50 16,000 5,000 0.3
13/12/2023
27
 18,600 26 27 24.50 0 300 -0.0
12/12/2023
26
 17,200 25 26 25 17,000 5,000 0.3
11/12/2023
25
 1,600 24.40 25 24.20 900 200 0.0
08/12/2023
24.40
 12,000 25 25 24.20 3,900 10,000 -0.1
07/12/2023
25
 1,100 26 26 25 0 0 0
06/12/2023
26
 100 26 26 26 0 0 0
05/12/2023
26
 100 26 26 26 0 0 0
04/12/2023
26
 2,000 25.50 26.20 25.70 0 0 0
01/12/2023
25.50
 200 25 25.90 25.50 0 0 0
30/11/2023
25
 1,100 23.70 25 24.60 0 0 0
29/11/2023
23.70
 600 26.40 26.40 23.70 0 0 0
27/11/2023
26.40
 100 23.50 26.40 26.40 0 0 0
24/11/2023
23.50
 200 26.60 26.60 23.40 0 0 0
23/11/2023
26.60
 600 26.80 26.80 26.60 0 0 0
22/11/2023
26.80
 1,000 26.90 26.90 25.90 0 0 0
21/11/2023
26.90
 100 24.90 26.90 26.90 0 0 0
20/11/2023
24.90
 500 24.50 25 24.90 300 0 0.0
17/11/2023
24.50
 800 24.60 25 24.50 0 0 0
16/11/2023
24.60
 300 25 25 24.60 0 0 0
15/11/2023
25
 2,500 24.40 25 24.50 0 0 0
14/11/2023
24.40
 400 24.50 24.50 24.40 200 0 0.0
13/11/2023
24.50
 2,500 24.50 24.50 24.50 0 0 0
10/11/2023
24.50
 2,200 24.10 24.50 22 0 0 0
09/11/2023
24.10
 300 23.50 24.10 23.50 0 0 0
08/11/2023
23.50
 1,000 26.50 26.50 23.50 0 0 0
07/11/2023
26.50
 200 26.50 26.50 26.50 0 0 0
06/11/2023
26.50
 400 25.60 26.50 26.50 0 0 0
03/11/2023
25.60
 900 25.80 25.80 25.60 0 0 0
02/11/2023
25.80
 1,000 22.50 25.80 25.30 400 0 0.0
01/11/2023
22.50
 3,700 22 22.70 22.50 0 0 0
31/10/2023
22
 14,800 24.60 25.80 22 0 0 0
30/10/2023
24.60
 15,200 28.10 28.10 24.50 0 9,000 -0.2
27/10/2023
28.10
 300 27.90 28.50 28.10 100 0 0.0
26/10/2023
27.90
 300 28 28 27.90 300 0 0.0
25/10/2023
28
 1,800 28.30 28.30 28 0 0 0
24/10/2023
28.30
 1,500 27.90 28.30 27.50 0 0 0
23/10/2023
27.90
 3,300 27.90 27.90 27.90 0 0 0
20/10/2023
27.90
 3,600 28 28 24.50 0 0 0
19/10/2023
28
 10,700 27.60 28 26.90 0 0 0
18/10/2023
27.60
 5,000 27.50 27.80 27.60 0 0 0
17/10/2023
27.50
 3,900 27.50 27.50 27.30 0 0 0
16/10/2023
27.50
 600 27.50 27.50 27.20 500 0 0.0
13/10/2023
27.50
 5,400 28.50 28.50 26.50 2,200 0 0.1
12/10/2023
28.50
 2,400 26.50 28.60 26.40 200 0 0.0
11/10/2023
26.50
 500 25.30 26.50 26.20 0 0 0
10/10/2023
25.30
 10,400 26 26.30 25.30 2,200 0 0.1
09/10/2023
26
 7,200 27.70 27.70 26 0 0 0
06/10/2023
27.70
 1,600 27.50 27.80 27 0 0 0
05/10/2023
27.50
 1,800 27.80 27.90 27.50 0 0 0
04/10/2023
27.80
 1,600 26 27.80 26 0 0 0
03/10/2023
26
 2,900 28.60 28.60 24.60 0 0 0
02/10/2023
28.60
 1,400 26.60 29.60 26.70 0 0 0
29/09/2023
26.60
 1,300 26.60 26.70 26.60 0 0 0
28/09/2023
26.60
 13,400 27 27 25.90 0 0 0
27/09/2023
27
 6,500 27.30 27.30 26 200 3,000 -0.1
26/09/2023
27.30
 1,100 28.50 28.50 27.30 0 0 0
25/09/2023
28.50
 2,000 28.90 28.90 28 0 0 0
22/09/2023
28.90
 12,500 29.50 29.50 27.20 0 0 0
21/09/2023
29.50
 1,300 29.60 29.60 29.50 0 0 0
20/09/2023
29.60
 2,200 29.40 29.70 29.60 0 0 0
19/09/2023
29.40
 4,700 29.80 29.80 29.40 0 0 0
18/09/2023
29.80
 1,900 29.80 30.50 29.80 0 0 0
15/09/2023
29.80
 3,300 30 30 29.60 0 0 0
14/09/2023
30
 7,900 30 30.10 29.80 0 0 0
13/09/2023
30
 1,700 30 30.90 30 0 0 0
12/09/2023
30
 4,700 30 30 29.80 0 0 0
11/09/2023
30
 11,700 30 31 30 0 0 0
08/09/2023
30
 37,300 30 30.80 29.90 0 100 -0.0
07/09/2023
30
 36,600 30.50 30.50 29.90 0 0 0
06/09/2023
30.50
 6,400 30.90 31 30.30 200 0 0.0
05/09/2023
30.90
 7,800 30.80 31 30.70 0 3,000 -0.1
31/08/2023
30.80
 8,900 30.40 30.80 30.60 0 3,000 -0.1
30/08/2023
30.40
 6,200 30.60 30.90 30.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |