CTCP Masan MeatLife (mml)

33.50
0.60
(1.82%)
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)
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
20/09/2022
60
 5,401 62.60 62.60 60 100 0 0.0
19/09/2022
62.60
 1,500 64 64 62.60 0 0 0
16/09/2022
64
 5,102 64 64.40 64 5,000 0 0.3
15/09/2022
64
 7,266 63 64.90 64 5,000 0 0.3
14/09/2022
63
 5,464 62.80 63 60 5,000 0 0.3
13/09/2022
62.80
 5,002 62.50 63 62.80 5,000 1,500 0.2
12/09/2022
62.50
 800 63 63 62.50 0 0 0
09/09/2022
63
 8,600 63 63.20 62 5,000 500 0.3
08/09/2022
63
 5,203 61.50 64 61.30 5,000 1,400 0.2
07/09/2022
61.50
 5,800 61.40 61.50 61 5,000 2,000 0.2
06/09/2022
61.40
 5,301 60 61.40 61 5,000 2,400 0.2
05/09/2022
60
 9,523 61 61 60 5,000 0 0.3
31/08/2022
61
 5,901 60.30 61 60.20 5,000 0 0.3
30/08/2022
60.30
 13,700 59.80 61 59.70 5,000 3,000 0.1
29/08/2022
59.80
 8,200 59.80 59.80 58.90 5,000 2,200 0.2
26/08/2022
59.80
 8,500 60.30 60.30 59.80 5,000 0 0.3
25/08/2022
60.30
 14,200 59.50 60.30 59.50 5,000 200 0.3
24/08/2022
59.50
 6,800 59.30 59.50 59.40 5,000 0 0.3
23/08/2022
59.30
 7,100 60.50 60.50 59.20 5,000 1,500 0.2
22/08/2022
60.50
 6,700 58 60.50 57.50 5,000 600 0.3
19/08/2022
58
 5,200 59.90 60 58 5,000 1,500 0.2
18/08/2022
59.90
 5,300 59.30 60.80 59.90 5,000 1,000 0.2
17/08/2022
59.30
 0 59.80 59.30 59.30 0 0 0
16/08/2022
59.80
 7,700 58.10 59.80 58 0 0 0
15/08/2022
58.10
 2,701 58.50 60 58 0 700 -0.0
12/08/2022
58.50
 102 58.40 58.50 58.50 0 0 0
11/08/2022
58.40
 0 58 58.40 58.40 0 0 0
10/08/2022
58
 2,000 58.50 58.50 58 0 1,000 -0.1
09/08/2022
58.50
 3,630 60.80 60.80 52.60 0 0 0
08/08/2022
60.80
 1,501 59 61 60 0 0 0
05/08/2022
59
 2,501 60.10 60.10 59 0 0 0
04/08/2022
60.10
 3,200 60.30 60.30 60 0 0 0
03/08/2022
60.30
 800 60.50 60.50 60.10 0 0 0
02/08/2022
60.50
 9,600 60 60.50 60 0 0 0
01/08/2022
60
 8,400 61.90 61.90 59.70 0 1,900 -0.1
29/07/2022
61.90
 0 61.80 61.90 61.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |