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)
15/02/2023
35
 0 35 35 35 0 0 0
14/02/2023
35
 200 35 35 35 0 0 0
13/02/2023
35
 0 35 35 35 0 0 0
10/02/2023
35
 13,401 35 35.50 34.50 10,000 900 0.3
09/02/2023
35
 21,800 35 35 34.80 20,000 0 0.7
08/02/2023
35
 31,400 35 35 34.80 30,000 0 1.0
07/02/2023
35
 26,401 35 35 35 20,000 0 0.7
06/02/2023
35
 10,201 35 35 35 10,000 0 0.4
03/02/2023
35
 11,000 35 35 35 10,000 0 0.4
02/02/2023
35
 301 35.20 35.20 35 0 0 0
01/02/2023
35.20
 600 35 35.20 35.20 0 0 0
31/01/2023
35
 1,700 36 36 35 0 0 0
30/01/2023
36
 14,100 36 36 34.50 12,900 6,500 0.2
27/01/2023
36
 17,207 35.50 36.10 35.50 10,000 4,000 0.2
19/01/2023
35.50
 2,200 35.50 35.50 35.50 0 2,000 -0.1
18/01/2023
35.50
 100 34.90 35.50 35.50 0 0 0
17/01/2023
34.90
 0 34.90 34.90 34.90 0 0 0
16/01/2023
34.90
 2,500 34.50 35 34.90 0 0 0
13/01/2023
34.50
 3,605 35.50 35.50 34.50 0 0 0
12/01/2023
35.50
 2,200 36 36 35.40 0 0 0
11/01/2023
36
 1,102 36 36 36 0 0 0
10/01/2023
36
 3,900 35.70 36 36 0 0 0
09/01/2023
35.70
 7 35.70 35.70 35.70 0 0 0
06/01/2023
35.70
 102 36.50 36.50 35.70 0 0 0
05/01/2023
36.50
 0 36.50 36.50 36.50 0 0 0
04/01/2023
36.50
 24 36.50 36.50 36.50 0 0 0
03/01/2023
36.50
 703 36.30 36.60 36.50 0 0 0
30/12/2022
36.30
 10,726 38 38 36.30 10,000 0 0.4
29/12/2022
38
 11,002 36 38 36 10,000 1,000 0.3
28/12/2022
36
 10,100 35 36 35 10,000 0 0.4
27/12/2022
35
 310 35.70 35.70 35 0 0 0
26/12/2022
35.70
 0 35.10 35.70 35.10 0 0 0
23/12/2022
35.10
 700 35 36 35.10 0 0 0
22/12/2022
35
 1,300 35.90 36.20 34 0 0 0
21/12/2022
35.90
 3,100 35.40 36 35 1,500 0 0.1
20/12/2022
35.40
 10,310 36.50 36.50 35.40 0 210 -0.0
19/12/2022
36.50
 2,700 37.90 37.90 36 0 2,000 -0.1
16/12/2022
37.90
 25,410 38 38 36.50 210 700 -0.0
15/12/2022
38
 2,200 36.50 38.50 36.70 0 0 0
14/12/2022
36.50
 3,293 39 39.80 35.60 0 1,000 -0.0
13/12/2022
39
 3,800 39.60 39.60 34 0 300 -0.0
12/12/2022
39.60
 730 39.70 39.80 39 0 0 0
09/12/2022
39.70
 100 39.90 39.90 39.70 0 0 0
08/12/2022
39.90
 5,900 39.90 39.90 39 1,000 0 0.0
07/12/2022
39.90
 600 39 39.90 39.90 0 0 0
06/12/2022
39
 7,400 40.50 40.50 39 0 0 0
05/12/2022
40.50
 11,921 40 40.50 39 1,900 0 0.1
02/12/2022
40
 18,101 40 40.20 39.10 0 0 0
01/12/2022
40
 3,913 40.50 40.50 39.50 0 0 0
30/11/2022
40.50
 14,751 41.90 41.90 40 8,900 0 0.4
29/11/2022
41.90
 8,870 42 42 40 5,000 0 0.2
28/11/2022
42
 15,502 40 42 40 5,000 0 0.2
25/11/2022
40
 5,001 40.20 40.20 40 5,000 0 0.2
24/11/2022
40.20
 5,000 41 41 39 5,000 0 0.2
23/11/2022
41
 6,302 40 41 40 5,000 0 0.2
22/11/2022
40
 5,300 39.90 40 39.90 5,000 0 0.2
21/11/2022
39.90
 5,000 40 40 39.90 5,000 0 0.2
18/11/2022
40
 5,000 39.70 40 39.50 5,000 0 0.2
17/11/2022
39.70
 5,162 38.10 40 39.70 5,000 0 0.2
16/11/2022
38.10
 7,100 38.90 39.90 38 5,000 0 0.2
15/11/2022
38.90
 5,700 40.20 40.20 37 5,000 0 0.2
14/11/2022
40.20
 6,600 40.50 40.50 39 6,100 0 0.2
11/11/2022
40.50
 6,906 44 44 40.50 5,000 0 0.2
10/11/2022
44
 5,100 44 44 42.80 5,000 0 0.2
09/11/2022
44
 5,702 44 44 43.80 5,000 0 0.2
08/11/2022
44
 5,001 44 44 44 5,000 0 0.2
07/11/2022
44
 5,100 44 44.90 43.30 5,000 0 0.2
04/11/2022
44
 5,500 45 45 43.70 5,000 0 0.2
03/11/2022
45
 5,000 44.50 45 43.90 5,000 0 0.2
02/11/2022
44.50
 6,900 44.90 44.90 44 5,000 0 0.2
01/11/2022
44.90
 6,500 44 44.90 44 5,000 0 0.2
31/10/2022
44
 5,900 44.60 45 43.50 5,000 0 0.2
28/10/2022
44.60
 6,981 44 44.60 43 5,000 0 0.2
27/10/2022
44
 7,000 44.20 44.30 43 5,000 0 0.2
26/10/2022
44.20
 6,600 45 45 44.10 5,000 0 0.2
25/10/2022
45
 4,000 45 45.40 42.90 2,600 0 0.1
24/10/2022
45
 5,001 45 45 44 2,500 0 0.1
21/10/2022
45
 3,000 45.50 46 44.40 2,500 200 0.1
20/10/2022
45.50
 4,100 46 46 45 2,500 0 0.1
19/10/2022
46
 3,001 45.90 46 45.10 2,000 200 0.1
18/10/2022
45.90
 7,213 45 46 45 2,000 0 0.1
17/10/2022
45
 6,900 45.90 46 45 2,000 0 0.1
14/10/2022
45.90
 6,501 46.50 48.90 45.90 0 0 0
13/10/2022
46.50
 6,900 46.50 46.50 45 0 0 0
12/10/2022
46.50
 4,205 48 48 46 0 0 0
11/10/2022
48
 100 48.50 48.50 48 0 0 0
10/10/2022
48.50
 701 49.50 49.50 48.50 0 0 0
07/10/2022
49.50
 1,900 50 50 49.50 1,000 0 0.0
06/10/2022
50
 2,605 55 55 50 0 0 0
05/10/2022
55
 1,125 54.50 55 50.50 0 0 0
04/10/2022
54.50
 3,207 55.20 55.20 50 0 0 0
03/10/2022
55.20
 1 55.20 55.20 55.20 0 0 0
30/09/2022
55.20
 1,100 55 55.40 55.10 0 0 0
29/09/2022
55
 2,503 66 66 55 0 100 -0.0
28/09/2022
66
 2,900 56 66.10 49 0 0 0
27/09/2022
56
 300 56 60.50 56 0 0 0
26/09/2022
56
 4,000 57.50 57.50 56 1,000 400 0.0
23/09/2022
57.50
 1,900 59 59 57 100 0 0.0
22/09/2022
59
 3,300 60.30 60.30 59 0 100 -0.0
21/09/2022
60.30
 0 60 60.30 60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |