CTCP Masan MeatLife (mml)

32.90
-0.10
(-0.30%)
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
(2026-02-23) 		-5 -13.30% 2,689,200 118,800 3.8
29.80
38
32.90
2 tháng
(2026-01-15) 		-4.70 -12.60% 10,042,900 11,900 -0.6
29.80
41.90
32.90
3 tháng
(2025-12-16) 		-2.90 -8.17% 12,111,700 39,200 0.3
29.80
41.90
32.90
6 tháng
(2025-09-17) 		-6 -15.54% 20,462,700 191,400 6.6
29.80
41.90
32.90
12 tháng
(2025-03-21) 		3.50 12.03% 49,756,600 -2,665,492 -66.2
23.60
45.50
32.90
24 tháng
(2024-03-26) 		5.30 19.41% 61,155,636 -3,927,711 -111.1
22.80
45.50
32.90
36 tháng
(2023-04-03) 		-3.40 -9.44% 62,678,107 -3,814,241 -107.7
22
45.50
32.90
60 tháng
(2021-04-12) 		-21.13 -39.32% 70,206,828 -25,098,385 -2,542.9
22
91.12
32.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |