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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |