CTCP Masan MeatLife (mml)

30
0.30
(1.01%)
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
(2026-05-18) 		-1.40 -4.44% 499,900 21,600 0
29.60
31.50
29.70
2 tháng
(2026-04-20) 		-1.90 -5.94% 1,241,300 106,800 0
29.60
32.40
29.70
3 tháng
(2026-03-19) 		-2.60 -7.95% 2,374,800 162,999 -0.0
29.60
33
29.70
6 tháng
(2025-12-19) 		-6.20 -17.08% 14,177,400 195,099 0.1
29.60
41.90
29.70
12 tháng
(2025-06-23) 		-4.60 -13.26% 43,622,900 -449,701 -21.0
29.60
45.50
29.70
24 tháng
(2024-06-27) 		0.70 2.38% 60,102,381 -2,732,593 -75.8
22.80
45.50
29.70
36 tháng
(2023-07-03) 		-0.80 -2.59% 64,924,527 -3,668,412 -107.9
22
45.50
29.70
60 tháng
(2021-07-13) 		-30.90 -50.65% 70,559,154 -25,555,571 -2,578.4
22
91.12
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |