Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	29.70	27,000	30	30	29.50	1,805	600	0
16/06/2026	30.10	9,700	30.50	30.90	30	100	100	0
15/06/2026	29.80	18,500	29.90	30.20	29.70	0	900	0
12/06/2026	29.60	8,500	29.70	30	29.60	800	0	0
11/06/2026	29.80	7,200	29.90	30	29.50	900	0	0
10/06/2026	30	11,200	30	30.10	29.70	2,400	0	0
09/06/2026	29.80	16,400	30.30	30.30	29.80	200	0	0
08/06/2026	30.30	37,700	31.30	31.30	28.60	11,000	0	0
05/06/2026	30.50	6,300	30.90	30.90	30.50	0	0	0
04/06/2026	30.90	26,500	30.30	30.90	30.30	1,600	2,000	0
03/06/2026	30.70	25,400	30.80	30.80	29.50	300	100	0
02/06/2026	30.70	12,400	30.60	31	30.60	300	2,700	0
01/06/2026	30.50	9,200	30.50	30.60	30.20	6,700	100	0
29/05/2026	30.90	13,200	30.90	30.90	30.50	0	0	0
28/05/2026	30.80	13,600	31.10	31.10	30.70	1,000	9,000	0
27/05/2026	31.20	16,600	31	31.50	30.50	900	900	0
26/05/2026	30.90	6,000	31	31.10	30.90	700	0	0
25/05/2026	31.10	39,200	31	31.10	30.80	7,500	0	0
22/05/2026	30.80	28,300	31	31	30.60	0	0	0
21/05/2026	30.90	31,600	31	31.30	30.90	400	0	0
20/05/2026	31.30	45,300	31.30	31.30	30.60	1,800	0	0
19/05/2026	31.30	67,300	31.30	31.50	31.10	1,700	900	0
18/05/2026	31.50	49,800	31.60	31.60	31.30	8,400	8,400	0
15/05/2026	31.60	23,000	31.80	31.80	31.50	500	2,000	0
14/05/2026	31.80	14,500	31.80	31.80	31.70	0	0	0
13/05/2026	31.70	26,000	31.70	31.80	31.60	600	0	0
12/05/2026	31.80	33,500	32.10	32.10	31.60	1,200	100	0
11/05/2026	31.90	55,800	32.20	32.30	31.80	2,000	200	0
08/05/2026	32.30	47,100	32.80	32.80	31.80	19,400	0	0
07/05/2026	32.30	100,300	32.40	33.60	32	21,800	1,900	0
06/05/2026	32.40	70,300	31.10	32.50	31.10	40,300	6,100	0
05/05/2026	31.50	31,900	31.30	31.60	31.30	0	4,500	0
04/05/2026	31.30	21,700	31.60	31.60	31.10	200	600	0
29/04/2026	31.60	52,000	31.60	31.60	31	900	200	0
28/04/2026	31.40	28,700	31.90	32	31.20	200	800	0
24/04/2026	31.60	92,800	31.90	32.30	31.50	7,000	0	0
23/04/2026	31.80	41,900	32.50	32.50	31.80	3,100	300	0
22/04/2026	32	27,900	32.20	32.40	32	600	0	0
21/04/2026	32.20	34,900	32.20	32.40	32	3,500	200	0
20/04/2026	32	39,100	32.50	32.80	32	2,000	1,200	0
17/04/2026	32.50	40,300	32.10	32.80	32	3,900	2,000	0
16/04/2026	32.20	28,000	32.30	32.30	31.80	1,900	0	0
15/04/2026	32.20	21,100	32.80	32.80	32.10	2,500	1,000	0
14/04/2026	32.40	60,500	31.80	33	31.80	12,200	8,700	0
13/04/2026	31.70	35,800	31.90	32	31.70	500	501	0
10/04/2026	31.60	24,300	30.50	32.20	30.50	1,600	3,800	0
09/04/2026	31.50	103,200	32.10	32.10	31	9,000	0	0
08/04/2026	32	38,500	31.60	32.20	31.50	0	1,800	0
07/04/2026	31.30	38,100	31.20	31.60	31	10,800	0	0
06/04/2026	31.30	59,600	32	32	29.60	2,000	900	0
03/04/2026	32.30	25,700	32.80	32.90	32	4,100	0	0
02/04/2026	32.60	64,300	33.20	33.20	32.50	300	0	0
01/04/2026	33	89,400	32.90	34	32.90	1,600	0	0
31/03/2026	32.60	41,300	32.80	33.10	32.50	2,400	0	0
30/03/2026	32.60	67,800	31.80	33.50	31.40	0	0	0
27/03/2026	32	45,900	31.40	32.20	31.40	0	200	0
26/03/2026	31.60	37,600	32	32	31.50	12,700	0	0
25/03/2026	31.80	30,200	31	32	31	3,000	100	0
24/03/2026	30.80	75,800	31	31.90	30.70	2,100	0	0
23/03/2026	30.30	124,800	32	32.10	30.20	5,000	0	0
20/03/2026	32	39,800	32.70	32.70	31.90	0	0	0
19/03/2026	32.70	41,500	33.10	33.20	32.50	0	400	-0.0
18/03/2026	33.30	50,500	33.50	34.10	33	0	400	-0.0
17/03/2026	33.50	47,600	33	33.80	33	5,900	0	0.2
16/03/2026	32.90	52,000	33.10	33.10	32.70	0	400	-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

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 (2026-05-18)	-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

CTCP Masan MeatLife (mml)

THỐNG KÊ GIAO DỊCH