CTCP Masan MeatLife (mml)

37.10
-1
(-2.62%)
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
(2025-11-04) 		3.70 10.76% 2,505,800 291,900 10.7
33.70
38.10
37.70
2 tháng
(2025-10-06) 		1.20 3.25% 5,864,800 63,400 3.0
33.70
39.50
37.70
3 tháng
(2025-09-05) 		0.20 0.53% 8,689,800 71,700 3.3
33.70
39.70
37.70
6 tháng
(2025-06-09) 		3.30 9.48% 32,702,400 -2,632,000 -66.3
32.80
45.50
37.70
12 tháng
(2024-12-09) 		15.10 65.65% 42,163,049 -3,070,992 -80.6
22.80
45.50
37.70
24 tháng
(2023-12-15) 		10.10 36.07% 48,611,473 -3,948,011 -111.0
22.80
45.50
37.70
36 tháng
(2022-12-20) 		2.70 7.63% 50,200,162 -3,614,651 -99.9
22
45.50
37.70
60 tháng
(2020-12-30) 		-9.49 -19.94% 59,695,542 -23,976,735 -2,481.7
22
91.12
37.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/08/2023
30.60
 7,300 30.40 31.10 30.40 0 3,400 -0.1
28/08/2023
30.40
 2,400 30.70 30.70 30.40 0 0 0
25/08/2023
30.70
 9,500 30.50 30.80 30.20 0 4,100 -0.1
24/08/2023
30.50
 1,900 30.10 30.50 30.20 0 0 0
23/08/2023
30.10
 4,100 30.50 31 30.10 0 0 0
22/08/2023
30.50
 5,300 30.30 30.50 29.90 0 0 0
21/08/2023
30.30
 5,900 30.90 31 30.10 0 100 -0.0
18/08/2023
30.90
 14,900 32 32 30.90 0 0 0
17/08/2023
32
 8,500 33.50 33.50 31.80 0 0 0
16/08/2023
33.50
 4,900 32.50 35.80 32.80 0 0 0
15/08/2023
32.50
 15,000 32.90 33.30 32.30 0 5,000 -0.2
14/08/2023
32.90
 36,200 31.60 33.60 32 0 0 0
11/08/2023
31.60
 22,200 32.30 33 31.40 0 0 0
10/08/2023
32.30
 9,900 33.30 33.80 32.20 0 5,000 -0.2
09/08/2023
33.30
 43,600 31 34.40 31.10 1,000 0 0.0
08/08/2023
31
 21,000 30.50 31 30.10 0 0 0
07/08/2023
30.50
 14,400 30 31 30 3,000 100 0.1
04/08/2023
30
 17,600 31 31.10 30 0 0 0
03/08/2023
31
 1,800 30.80 31.10 30.80 0 0 0
02/08/2023
30.80
 8,000 30.80 31.10 30.80 0 0 0
01/08/2023
30.80
 5,600 30.70 31 30.60 0 0 0
31/07/2023
30.70
 3,300 31 31 30.60 0 0 0
28/07/2023
31
 5,100 30.90 31 30.50 0 0 0
27/07/2023
30.90
 11,900 30 31 30.30 0 0 0
26/07/2023
30
 1,000 30.80 30.80 30 0 0 0
25/07/2023
30.80
 9,100 30.70 30.80 30 0 0 0
24/07/2023
30.70
 5,600 30.60 31.30 30.70 0 0 0
21/07/2023
30.60
 3,900 30.20 30.80 30.50 0 0 0
20/07/2023
30.20
 4,200 30.20 31.40 30.20 0 0 0
19/07/2023
30.20
 2,200 30.50 30.50 30.10 0 0 0
18/07/2023
30.50
 3,000 30.70 30.70 30.50 0 0 0
17/07/2023
30.70
 1,600 31 31 30.70 0 0 0
14/07/2023
31
 5,100 30.10 31.30 30.20 0 0 0
13/07/2023
30.10
 1,400 29.60 31.30 30 0 0 0
12/07/2023
29.60
 5,800 30.30 30.40 29.60 0 0 0
11/07/2023
30.30
 7,800 30.90 31 30.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |