Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	32.90	52,000	33.10	33.10	32.70	5,900	0	-0.0
13/03/2026	32.60	81,400	33	33.60	32.60	0	0	0
12/03/2026	33	76,100	32.90	33.30	32.60	0	18,300	-0.6
11/03/2026	32.90	162,900	32.50	33.30	32.30	0	0	0
10/03/2026	31.50	91,100	30.40	32	30.40	48,800	6,500	1.3
09/03/2026	29.80	360,100	33.50	33.90	29.30	48,800	6,500	1.3
06/03/2026	33.50	141,700	34.80	35.30	33.50	0	0	0
05/03/2026	35.20	96,200	35.80	35.90	35	38,700	0	1.3
04/03/2026	35.30	376,800	36	36	33.90	0	0	0
03/03/2026	36	139,700	36.30	36.90	35.80	13,900	0	0.5
02/03/2026	36.60	213,400	36.50	37.40	35.20	0	0	0
27/02/2026	36.60	355,100	37.30	37.30	36.40	0	0	0
26/02/2026	37.50	158,700	38.10	38.50	37	0	0	0
25/02/2026	38	145,800	38	38.80	37.80	0	0	0
24/02/2026	38	175,500	37.60	38	37.10	0	100	-0.0
23/02/2026	37.60	114,700	37.30	37.90	36.90	0	0	0
13/02/2026	37.30	78,800	37.20	37.50	36.90	0	0	0
12/02/2026	37	54,600	37.20	37.80	36.90	0	0	0
11/02/2026	37	109,500	36.90	37.50	36.70	0	0	0
10/02/2026	36.30	209,200	37.90	37.90	36	0	0	0
09/02/2026	37.80	88,700	38.60	38.60	37.50	0	0	0
06/02/2026	37.70	369,400	39.70	39.70	37.10	0	0	0
05/02/2026	39.80	230,600	41.10	41.80	39.80	0	0	0
04/02/2026	41.10	472,500	40	41.10	38.90	0	0	0
03/02/2026	40	367,800	40	41.10	39.80	0	0	0
02/02/2026	39.80	801,400	41.60	42.10	39.60	0	0	0
30/01/2026	41.70	870,300	41.90	44.50	41.60	0	115,100	-4.8
29/01/2026	41.90	1,215,600	38.10	43.20	38	0	0	0
28/01/2026	38.20	281,300	36.50	38.90	36.50	8,500	0	0.3
27/01/2026	36.50	115,800	36.80	36.80	35.90	0	0	0
26/01/2026	36.30	319,500	38.20	38.50	35.60	0	0	0
23/01/2026	37.90	238,500	38.80	39.40	37.50	0	0	0
22/01/2026	38.80	573,000	36.50	39.40	36.50	9,600	0	0.3
21/01/2026	36.50	141,400	36.80	36.90	35.90	0	0	0
20/01/2026	36.90	249,600	36.60	37.60	36.40	0	9,900	-0.4
19/01/2026	36.60	91,400	36.90	36.90	36.20	0	0	0
16/01/2026	36.80	256,100	37.70	37.80	36.50	0	0	0
15/01/2026	37.30	218,700	37.30	38	36.40	0	0	0
14/01/2026	37.30	242,900	36.30	37.80	36	0	0	0
13/01/2026	36.60	194,400	35.70	37.50	35.70	12,100	0	0.4
12/01/2026	35.70	123,500	35.90	36	35.40	0	14,500	-0.5
09/01/2026	35.40	108,200	35.80	35.90	34.90	0	0	0
08/01/2026	35.80	92,200	35.30	36	35.20	6,700	0	0.2
07/01/2026	35.40	130,800	35.60	35.60	32	1,000	0	0.0
06/01/2026	35.20	72,000	33.90	35.40	30.10	0	6,100	-0.2
05/01/2026	35.20	65,300	36	36	35	0	0	0
31/12/2025	35.70	24,500	35.50	35.70	35.10	900	0	0.0
30/12/2025	35.50	43,500	35.30	35.70	35.20	900	0	0.0
29/12/2025	35.70	52,500	36	36	35	900	0	0.0
26/12/2025	36	78,300	36.40	36.40	35.40	1,800	0	0.1
25/12/2025	36.40	75,100	36.50	36.80	35.90	100	0	0.0
24/12/2025	36.30	68,100	36.80	36.80	35.80	6,100	0	0.2
23/12/2025	36.40	53,100	36.40	37	36.20	0	0	0
22/12/2025	36.40	77,700	35.30	36.40	30.90	5,200	0	0.2
19/12/2025	36.30	107,500	37.10	37.30	35.90	0	0	0
18/12/2025	37.20	86,700	37	37.40	36.90	0	0	0
17/12/2025	37	304,100	35.50	37.60	35.40	0	0	0
16/12/2025	35.50	68,400	35.20	35.90	34.50	12,200	0	0.4
15/12/2025	35.20	70,300	35.70	35.70	34.80	900	5,900	-0.2
12/12/2025	35.60	114,800	36.20	36.30	35	25,700	0	0.9
11/12/2025	36.10	73,500	36.20	36.40	36	0	0	0
10/12/2025	36.10	67,600	36.30	36.50	35.90	4,600	1,000	0.1
09/12/2025	36.50	97,000	36.90	37	36	15,500	0	0.6
08/12/2025	36.70	219,800	37.50	37.60	36.40	30,000	400	1.1
05/12/2025	37.10	112,900	38.10	38.10	37	8,400	0	0.3
04/12/2025	37.70	174,400	38.30	38.80	37.70	6,900	5,200	0.1
03/12/2025	38.10	133,800	38	38.50	37.80	0	0	0
02/12/2025	38	208,100	38.10	38.30	37	89,700	0	3.4
01/12/2025	38.10	376,300	37	38.40	37	51,400	5,500	1.7
28/11/2025	37	113,300	37.10	37.30	36.40	25,200	200	0.9
27/11/2025	36.90	126,800	36.60	37.50	36.20	40,800	0	1.5
26/11/2025	36.70	76,400	36.90	37.20	36.30	16,900	100	0.6
25/11/2025	36.30	238,300	36.30	38.10	36.20	17,400	0	0.6
24/11/2025	36.20	332,800	34.40	36.80	34.40	5,100	0	0.2
21/11/2025	34.40	90,200	33.80	34.50	33.60	15,700	0	0.5
20/11/2025	33.80	52,700	34.30	34.30	33.70	6,000	0	0.2
19/11/2025	34.20	66,600	33.90	34.20	33.70	30,200	0	1.0
18/11/2025	34.10	50,700	34.20	34.20	33.50	2,000	0	0.1
17/11/2025	34.20	47,100	33.90	34.40	33.90	0	0	0
14/11/2025	33.90	38,700	34.40	34.40	33.80	0	0	0
13/11/2025	34	52,900	34.20	34.40	34	100	3,000	-0.1
12/11/2025	34.20	28,200	34.10	34.30	33.90	0	0	0
11/11/2025	33.70	59,400	34.10	34.10	33.40	100	0	0.0
10/11/2025	33.80	35,200	33.90	34.80	33.60	0	0	0
07/11/2025	33.90	50,600	34.80	34.80	33.90	0	0	0
06/11/2025	34.70	61,000	35.10	35.20	34.50	100	0	0.0
05/11/2025	35.10	173,300	34.40	35.80	34.20	0	0	0
04/11/2025	34.40	93,400	34	34.50	33.20	0	0	0
03/11/2025	34.10	94,700	34.80	34.80	34.10	0	0	0
31/10/2025	34.90	64,800	34.90	35.10	34.50	0	0	0
30/10/2025	34.90	90,100	34.90	35.20	34.60	0	0	0
29/10/2025	34.80	117,300	34.50	35.20	34.50	0	0	0
28/10/2025	34.40	44,700	34	34.40	33.60	100	0	0.0
27/10/2025	33.70	85,400	33.50	34.50	33.50	0	0	0
24/10/2025	34	92,300	34.30	34.30	33	0	0	0
23/10/2025	34.10	58,800	34.50	34.60	34	0	0	0
22/10/2025	34.30	67,200	34.70	34.70	33.40	0	0	0
21/10/2025	34.10	397,200	34.70	35.50	31.50	1,700	212,700	-7.1
20/10/2025	34.70	384,700	38	38	33.50	100	0	0.0
17/10/2025	38.10	209,200	38.80	39.30	37.70	0	0	0

Page:
1
2
3
>>

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

CTCP Masan MeatLife (mml)

THỐNG KÊ GIAO DỊCH