CTCP Masan MeatLife (mml)

24
-0.20
(-0.83%)
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
(2026-09-08) 		-1.40 -5.09% 2,500,300 117,100 0
24
27.50
24
2 tháng
(2026-08-10) 		-2.10 -7.45% 2,814,600 117,100 0
24
29.50
24
3 tháng
(2026-07-10) 		-2.40 -8.42% 3,305,100 117,100 0
24
29.50
24
6 tháng
(2026-04-13) 		-5.60 -17.67% 5,383,200 117,100 0
24
37.50
24
12 tháng
(2025-10-13) 		-13.40 -33.92% 25,692,500 117,100 0
24
41.90
24
24 tháng
(2024-10-18) 		1.60 6.53% 63,225,797 117,100 0
22.80
45.10
24
36 tháng
(2023-10-24) 		-2.20 -7.77% 69,139,674 117,100 0
22
45.10
24
60 tháng
(2021-11-03) 		-56.99 -68.59% 72,767,359 118,500 0.2
22
86.40
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
45
 4,000 44 45.40 42.90 0 0 0
24/10/2022
45
 5,001 44.70 45 44 0 0 0
21/10/2022
45
 3,001 46 46 44.40 0 0 0
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 0 0 0
17/10/2022
45
 6,900 46 46 45 0 0 0
14/10/2022
45.90
 6,501 48.90 48.90 45.90 0 0 0
13/10/2022
46.50
 6,900 46.30 46.50 45 0 0 0
12/10/2022
46.50
 4,205 46 46.50 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 0 0 0
06/10/2022
50
 2,605 55 55 50 0 0 0
05/10/2022
55
 1,125 50.50 55 50.50 0 0 0
04/10/2022
54.50
 3,207 53 54.50 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 55.40 55.40 55.10 0 0 0
29/09/2022
55
 2,503 59 59 55 0 0 0
28/09/2022
66
 2,900 55.60 66.10 49 0 0 0
27/09/2022
56
 300 60.50 60.50 56 0 0 0
26/09/2022
56
 4,001 56 56 56 0 0 0
23/09/2022
57.50
 1,905 58.90 58.90 57 0 0 0
22/09/2022
59
 3,300 59 59.10 59 0 0 0
21/09/2022
60.30
 0 60.30 60.30 60.30 0 0 0
20/09/2022
60
 5,401 62.30 62.30 60 0 0 0
19/09/2022
62.60
 1,500 63.50 63.50 62.60 0 0 0
16/09/2022
64
 5,102 64 64.40 64 0 0 0
15/09/2022
64
 7,266 64.90 64.90 64 0 0 0
14/09/2022
63
 5,464 62 63 60 0 0 0
13/09/2022
62.80
 5,002 62.80 63 62.80 0 0 0
12/09/2022
62.50
 800 63 63 62.50 0 0 0
09/09/2022
63
 8,600 62 63.20 62 0 0 0
08/09/2022
63
 5,203 61.30 64 61.30 0 0 0
07/09/2022
61.50
 5,800 61 61.50 61 0 0 0
06/09/2022
61.40
 5,301 61 61.40 61 0 0 0
05/09/2022
60
 9,523 60.20 60.50 60 0 0 0
31/08/2022
61
 5,901 60.30 61 60.20 0 0 0
30/08/2022
60.30
 13,700 59.70 61 59.70 0 0 0
29/08/2022
59.80
 8,200 59.80 59.80 58.90 0 0 0
26/08/2022
59.80
 8,500 59.80 60 59.80 0 0 0
25/08/2022
60.30
 14,200 59.60 60.30 59.50 0 0 0
24/08/2022
59.50
 6,800 59.40 59.50 59.40 0 0 0
23/08/2022
59.30
 7,100 59.20 60 59.20 0 0 0
22/08/2022
60.50
 6,700 58 60.50 57.50 0 0 0
19/08/2022
58
 5,200 60 60 58 0 0 0
18/08/2022
59.90
 5,300 60 60.80 59.90 0 0 0
17/08/2022
59.30
 0 59.30 59.30 59.30 0 0 0
16/08/2022
59.80
 7,700 58.80 59.80 58 0 0 0
15/08/2022
58.10
 2,701 58.50 60 58 0 0 0
12/08/2022
58.50
 102 58.50 58.50 58.50 0 0 0
11/08/2022
58.40
 0 58.40 58.40 58.40 0 0 0
10/08/2022
58
 2,000 58.50 58.50 58 0 0 0
09/08/2022
58.50
 3,630 56.60 58.70 52.60 0 0 0
08/08/2022
60.80
 1,501 60 61 60 0 0 0
05/08/2022
59
 2,501 60 60 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 60.10 60.30 60.10 0 0 0
02/08/2022
60.50
 9,600 60.50 60.50 60 0 0 0
01/08/2022
60
 8,400 61 61 59.70 0 0 0
29/07/2022
61.90
 0 61.90 61.90 61.90 0 0 0
28/07/2022
61.80
 4,700 61.60 62.10 61.60 0 0 0
27/07/2022
62.20
 0 62.20 62.20 62.20 0 0 0
26/07/2022
62.20
 2,800 62.20 62.20 62.20 0 0 0
25/07/2022
61.90
 8,020 62 62.50 61.90 0 0 0
22/07/2022
61.60
 1,800 61.70 61.90 61.60 0 0 0
21/07/2022
61.50
 4,800 62 62.10 61.50 0 0 0
20/07/2022
62.10
 5,403 62.10 62.10 62 0 0 0
19/07/2022
62
 3,800 62 62.50 62 0 0 0
18/07/2022
64
 2,958 65 65 64 0 0 0
15/07/2022
63.90
 2,400 61.50 63.90 61 0 0 0
14/07/2022
64
 100 64 64 64 0 0 0
13/07/2022
63.50
 1,652 63.50 64.50 63.50 0 0 0
12/07/2022
66.20
 127 66.20 66.20 66.20 0 0 0
11/07/2022
68
 9,000 64.50 69.40 64.50 0 0 0
08/07/2022
63
 1,800 64 64 63 0 0 0
07/07/2022
62.50
 1,402 63 63 62.50 0 0 0
06/07/2022
63.10
 0 63.10 63.10 63.10 0 0 0
05/07/2022
62.50
 500 64 64 62.50 0 0 0
04/07/2022
63
 2,600 64.20 64.20 63 0 0 0
01/07/2022
64.20
 0 64.20 64.20 64.20 0 0 0
30/06/2022
64.90
 200 63.50 64.90 63.50 0 0 0
29/06/2022
65
 3,728 64.80 65 63.50 0 0 0
28/06/2022
64.10
 17 64.10 64.10 64.10 0 0 0
27/06/2022
64.50
 2,209 63 64.50 63 0 0 0
24/06/2022
65.50
 200 66 66 65.50 0 0 0
23/06/2022
65.60
 1,414 65.60 65.60 65 0 0 0
22/06/2022
66
 1,600 66.50 66.50 65 0 0 0
21/06/2022
65.30
 800 65 65.30 65 0 0 0
20/06/2022
65.80
 304 65 65.80 65 0 0 0
17/06/2022
65.70
 3,200 65 65.70 64.50 0 0 0
16/06/2022
65
 415 65.50 65.50 64.20 0 0 0
15/06/2022
66
 1,700 65 66 65 0 0 0
14/06/2022
66
 7,246 65 66.10 65 0 0 0
13/06/2022
67
 200 65.10 67 65.10 0 0 0
10/06/2022
68.30
 1 68.30 68.30 68.30 0 0 0
09/06/2022
69
 800 67.60 69.90 67.60 0 0 0
08/06/2022
68
 413 67.20 68 67.20 0 0 0
07/06/2022
72.40
 2,400 69 72.40 66 0 0 0
06/06/2022
69.20
 10 69.20 69.20 69.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc