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
(2025-11-05) 		2.60 7.41% 2,586,800 293,600 10.8
33.70
38.10
37.10
2 tháng
(2025-10-06) 		0.80 2.17% 6,039,200 65,100 3.0
33.70
39.50
37.10
3 tháng
(2025-09-08) 		0.50 1.34% 8,640,200 73,300 3.4
33.70
39.70
37.10
6 tháng
(2025-06-09) 		2.90 8.33% 32,876,800 -2,630,300 -66.2
32.80
45.50
37.10
12 tháng
(2024-12-10) 		14.90 65.35% 42,306,203 -3,069,292 -80.5
22.80
45.50
37.10
24 tháng
(2023-12-18) 		5.70 17.81% 48,739,173 -3,966,311 -111.6
22.80
45.50
37.10
36 tháng
(2022-12-21) 		1.80 5.01% 50,364,252 -3,612,741 -99.8
22
45.50
37.10
60 tháng
(2020-12-31) 		-10.17 -21.25% 59,809,311 -24,002,735 -2,483.0
22
91.12
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
30.90
 2,500 30.20 30.90 30.20 0 0 0
07/07/2023
30.20
 10,400 30.80 31.10 30.20 0 0 0
06/07/2023
30.80
 16,600 30.90 31 30.80 0 0 0
05/07/2023
30.90
 14,352 30.90 32.40 30.60 700 0 0.0
04/07/2023
30.90
 3,602 30.90 30.90 30.90 100 0 0.0
03/07/2023
30.90
 2,100 30.90 30.90 30.70 0 300 -0.0
30/06/2023
30.90
 4,351 30.60 31 30.50 0 300 -0.0
29/06/2023
30.60
 2,200 31 31 30.60 0 0 0
28/06/2023
31
 1,201 30.90 31 31 0 0 0
27/06/2023
30.90
 1,400 31 31 30.90 0 0 0
26/06/2023
31
 9,200 31 31 30.90 0 0 0
23/06/2023
31
 20,239 31.90 31.90 31 0 0 0
22/06/2023
31.90
 1,500 32 32 31.90 0 0 0
21/06/2023
32
 2,600 32 32 32 0 0 0
20/06/2023
32
 0 32 32 32 0 0 0
19/06/2023
32
 500 32 32 31.90 0 0 0
16/06/2023
32
 1,000 32.50 32.50 32 0 0 0
15/06/2023
32.50
 200 32 32.50 32.50 0 0 0
14/06/2023
32
 3,400 33.20 33.20 32 0 0 0
13/06/2023
33.20
 3,103 33 33.40 33.10 0 0 0
12/06/2023
33
 3,800 33.10 33.50 33 0 0 0
09/06/2023
33.10
 400 33.10 33.10 33.10 0 0 0
08/06/2023
33.10
 0 32.70 33.10 33.10 0 0 0
07/06/2023
32.70
 600 33 33.50 32.70 0 0 0
06/06/2023
33
 400 33 34 33 0 0 0
05/06/2023
33
 100 32 33 33 0 0 0
02/06/2023
32
 2,700 32 32.20 32 0 0 0
01/06/2023
32
 10,200 31.40 34.10 31.40 0 300 -0.0
31/05/2023
31.40
 34,900 31.30 31.50 31.30 0 0 0
30/05/2023
31.30
 12,300 31.30 31.70 31.30 0 0 0
29/05/2023
31.30
 116 30.40 31.30 31.30 0 0 0
26/05/2023
30.40
 1,217 33.50 33.50 30.40 0 0 0
25/05/2023
33.50
 368 32 33.50 32.10 0 0 0
24/05/2023
32
 2,919 32.30 33.30 32 200 0 0.0
23/05/2023
32.30
 5,602 33.50 33.50 32.30 0 0 0
22/05/2023
33.50
 100 33.30 33.50 33.50 0 0 0
19/05/2023
33.30
 2,933 35.50 35.50 33 0 0 0
18/05/2023
35.50
 0 34.50 35.50 35.50 0 0 0
17/05/2023
34.50
 1,501 34 36 34 0 0 0
16/05/2023
34
 101 36 36 34 0 0 0
15/05/2023
36
 0 36 36 36 0 0 0
12/05/2023
36
 0 36 36 36 0 0 0
11/05/2023
36
 0 36 36 36 0 0 0
10/05/2023
36
 1 36 36 36 0 0 0
09/05/2023
36
 100 34 36 36 0 0 0
08/05/2023
34
 0 34 34 34 0 0 0
05/05/2023
34
 1,201 34 34 34 0 0 0
04/05/2023
34
 503 34 34 34 0 0 0
28/04/2023
34
 1,303 33.80 34 33.80 0 0 0
27/04/2023
33.80
 200 33.90 33.90 33.80 200 0 0.0
26/04/2023
33.90
 200 33.60 35.90 33.90 0 0 0
25/04/2023
33.60
 4,251 34.80 35 33.60 0 0 0
24/04/2023
34.80
 1,403 36 36 34.80 0 0 0
21/04/2023
36
 403 36 36 36 0 0 0
20/04/2023
36
 5,520 35.50 36.10 36 0 0 0
19/04/2023
35.50
 7,013 37.70 37.70 35.20 0 0 0
18/04/2023
37.70
 1,900 39.30 39.30 37.70 0 77,000 -3.5
17/04/2023
39.30
 7,053 38 39.40 38 0 0 0
14/04/2023
38
 405 38 38 38 0 0 0
13/04/2023
38
 1,800 38.10 38.90 38 0 0 0
12/04/2023
38.10
 15 37.50 38.10 38.10 0 15 -0.0
11/04/2023
37.50
 5,205 39 39.40 37.50 0 0 0
10/04/2023
39
 1,207 38.50 40.10 39 0 0 0
07/04/2023
38.50
 37,570 38.50 39 37.70 60,000 0 2.3
06/04/2023
38.50
 25,204 37 38.50 37 21,000 10,000 0.4
05/04/2023
37
 27,349 37.50 38 36.10 26,000 10,000 0.6
04/04/2023
37.50
 16,913 36 37.50 36 16,000 3,511 0.5
03/04/2023
36
 610 37.50 37.50 36 0 4 -0.0
31/03/2023
37.50
 29,700 36.10 37.50 35 27,000 15,200 0.4
30/03/2023
36.10
 11,515 35.90 36.10 35 10,000 6,000 0.1
29/03/2023
35.90
 12,400 35 36 35.20 12,000 0 0.4
28/03/2023
35
 1,900 36.80 36.80 35 0 0 0
27/03/2023
36.80
 11,615 34.90 36.80 33.60 10,000 5,600 0.2
24/03/2023
34.90
 11,100 30.50 34.90 30.50 10,000 0 0.3
23/03/2023
30.50
 0 30.50 30.50 30 8,000 15,000 -0.2
22/03/2023
30.50
 1,100 28.80 30.50 29.20 200 0 0.0
21/03/2023
28.80
 5 28.80 28.90 28.80 0 0 0
20/03/2023
28.80
 1,200 29.30 29.30 28.80 0 0 0
17/03/2023
29.30
 3,300 29 29.30 29 0 0 0
16/03/2023
29
 3,007 31 31 29 0 0 0
15/03/2023
31
 1,011 31.20 31.50 31 0 0 0
14/03/2023
31.20
 3,000 32.30 32.40 31.20 0 0 0
13/03/2023
32.30
 2,900 32.80 32.80 32.30 0 2,800 -0.1
10/03/2023
32.80
 700 32.70 33 32.80 0 0 0
09/03/2023
32.70
 1,500 32.70 33 32.70 0 0 0
08/03/2023
32.70
 3,600 33 33 32.70 0 500 -0.0
07/03/2023
33
 700 34 34 33 0 0 0
06/03/2023
34
 4,600 33.30 34 34 0 0 0
03/03/2023
33.30
 16,900 35 35.50 33.30 8,000 5,400 0.1
02/03/2023
35
 7,400 32.70 35 33 6,000 0 0.2
01/03/2023
32.70
 32,900 33.20 33.20 32.70 31,000 3,100 0.9
28/02/2023
33.20
 47,400 34.80 34.80 33.10 33,000 18,000 0.5
27/02/2023
34.80
 27,200 35 35 33 26,000 7,500 0.6
24/02/2023
35
 21,400 33.50 35 33.10 20,000 10,300 0.3
23/02/2023
33.50
 41,500 34 34 33.10 40,000 7,300 1.1
22/02/2023
34
 43,300 34.10 34.10 33.70 40,000 5,000 1.2
21/02/2023
34.10
 300 34.10 34.10 34.10 0 0 0
20/02/2023
34.10
 4,600 34.80 34.80 34 0 1,000 -0.0
16/02/2023
34.80
 4,000 35 35 34.20 0 0 0
15/02/2023
35
 0 35 35 35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |