CTCP Masan MeatLife (mml)

23.70
0
(0%)
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
(2024-10-22) 		-1 -4% 293,063 -6,200 -0.2
23.20
26.70
23.70
2 tháng
(2024-09-23) 		-1.60 -6.25% 574,734 5,300 0.1
23.20
26.70
23.70
3 tháng
(2024-08-23) 		-3.50 -12.73% 947,250 6,700 0.2
23.20
27.50
23.70
6 tháng
(2024-05-27) 		-9 -27.27% 4,508,019 -521,400 -18.2
23.20
36.70
23.70
12 tháng
(2023-11-27) 		-2.40 -9.09% 6,248,509 -859,719 -29.9
23.20
38.80
23.70
24 tháng
(2022-12-02) 		-16 -40% 7,847,953 -544,549 -19.3
22
40.50
23.70
36 tháng
(2021-12-07) 		-57.96 -70.72% 8,983,256 -174,834 3.0
22
83
23.70
60 tháng
(2019-12-18) 		-38.32 -61.49% 23,643,070 -20,754,693 -2,393.8
22
91.12
23.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
42.40
 43,660 43.06 43.15 42.30 0 0 0
13/11/2020
43.06
 19,181 43.62 50.42 42.87 0 0 0
12/11/2020
43.62
 54,082 42.96 44.85 42.59 0 0 0
11/11/2020
42.96
 76,305 41.45 43.44 41.17 0 0 0
10/11/2020
41.45
 10,560 41.07 41.55 40.89 0 0 0
09/11/2020
41.07
 12,500 41.26 41.26 40.79 0 0 0
06/11/2020
41.26
 4,320 41.07 41.26 40.98 0 0 0
05/11/2020
41.07
 14,321 41.07 41.45 40.98 2,000 0 0.1
04/11/2020
41.07
 3,610 40.98 41.36 41.07 0 0 0
03/11/2020
40.98
 2,200 40.98 41.83 40.98 100 0 0.0
02/11/2020
40.98
 13,050 40.23 41.55 40.60 0 0 0
30/10/2020
40.23
 12,533 40.13 40.70 39.66 0 0 0
29/10/2020
40.13
 8,250 39.85 40.51 40.13 0 0 0
28/10/2020
39.85
 22,042 41.55 41.55 39.66 0 0 0
27/10/2020
41.55
 22,450 42.02 42.02 41.26 0 0 0
26/10/2020
42.02
 10,875 42.30 42.49 42.02 100 0 0.0
23/10/2020
42.30
 18,647 42.68 42.68 42.30 0 0 0
22/10/2020
42.68
 60,550 42.11 42.87 42.11 0 0 0
21/10/2020
42.11
 48,635 42.21 42.68 42.11 0 0 0
20/10/2020
42.21
 47,200 42.77 42.87 41.55 0 0 0
19/10/2020
42.77
 6,900 42.49 43.81 42.11 0 0 0
16/10/2020
42.49
 68,160 43.91 44.38 41.55 20 0 0.0
15/10/2020
43.91
 159,763 41.17 45.23 41.26 30 200 -0.0
14/10/2020
41.17
 20,300 40.60 41.17 40.41 0 0 0
13/10/2020
40.60
 33,090 41.64 41.64 40.60 100 0 0.0
12/10/2020
41.64
 41,900 42.11 42.30 40.60 100 0 0.0
09/10/2020
42.11
 28,526 42.87 43.25 41.55 100 0 0.0
08/10/2020
42.87
 27,380 44.19 44.19 42.49 0 0 0
07/10/2020
44.19
 76,015 42.21 44.85 41.55 0 0 0
06/10/2020
42.21
 48,777 39.94 42.40 40.32 600 0 0.0
05/10/2020
39.94
 36,205 40.04 40.41 38.71 0 0 0
02/10/2020
40.04
 27,568 40.23 40.41 39.00 0 0 0
01/10/2020
40.23
 24,040 38.71 40.60 38.81 0 0 0
30/09/2020
38.71
 3,100 38.71 38.81 38.71 0 0 0
29/09/2020
38.71
 53,050 38.81 39.47 38.71 0 0 0
28/09/2020
38.81
 45,513 38.71 39.19 38.71 0 0 0
25/09/2020
38.71
 32,980 38.81 39.09 38.71 0 0 0
24/09/2020
38.81
 38,247 38.71 39.19 36.83 0 0 0
23/09/2020
38.71
 5,925 39.00 39.00 38.71 0 0 0
22/09/2020
39.00
 10,609 39.09 39.19 38.34 0 0 0
21/09/2020
39.09
 39,781 39.00 39.19 38.24 0 0 0
18/09/2020
39.00
 14,169 39.00 39.19 38.71 0 0 0
17/09/2020
39.00
 7,200 39.09 39.09 38.71 0 0 0
16/09/2020
39.09
 5,300 39.19 39.28 39.00 0 0 0
15/09/2020
39.19
 6,730 39.28 39.38 39.19 0 2,900 -0.1
14/09/2020
39.28
 5,778 39.66 40.13 39.19 0 117 -0.0
11/09/2020
39.66
 7,911 38.71 39.66 38.71 0 0 0
10/09/2020
38.71
 18,400 39.66 40.13 38.71 0 0 0
09/09/2020
39.66
 7,000 39.66 39.85 39.66 0 0 0
08/09/2020
39.66
 1,500 40.04 40.60 39.66 0 0 0
07/09/2020
40.04
 6,285 39.85 40.04 39.66 0 0 0
04/09/2020
39.85
 7,100 39.75 39.85 39.66 0 0 0
03/09/2020
39.75
 21,300 40.32 40.32 39.66 0 0 0
01/09/2020
40.32
 11,205 40.32 40.60 39.38 0 0 0
31/08/2020
40.32
 6,600 40.32 40.32 40.13 0 0 0
28/08/2020
40.32
 12,930 40.51 40.60 40.23 0 0 0
27/08/2020
40.51
 27,263 40.41 40.60 37.77 0 0 0
26/08/2020
40.41
 7,000 40.79 40.79 40.32 0 0 0
25/08/2020
40.79
 7,355 40.89 40.89 40.70 0 0 0
24/08/2020
40.89
 4,018 40.04 41.07 40.60 0 0 0
21/08/2020
40.04
 3,065 40.51 40.51 39.66 0 0 0
20/08/2020
40.51
 4,000 40.51 40.60 39.85 0 0 0
19/08/2020
40.51
 1,010 40.04 40.51 39.94 0 0 0
18/08/2020
40.04
 7,605 40.13 40.13 39.75 0 0 0
17/08/2020
40.13
 9,680 40.79 40.79 40.13 100 0 0.0
14/08/2020
40.79
 3,902 41.07 41.07 40.51 0 0 0
13/08/2020
41.07
 7,126 40.79 41.07 40.70 0 0 0
12/08/2020
40.79
 8,018 40.98 41.55 40.70 0 0 0
11/08/2020
40.98
 19,310 41.07 44.38 40.79 0 0 0
10/08/2020
41.07
 5,655 40.79 41.07 40.60 0 0 0
07/08/2020
40.79
 9,010 40.89 40.98 40.60 0 0 0
06/08/2020
40.89
 10,610 41.07 45.32 40.60 0 0 0
05/08/2020
41.07
 14,650 41.17 41.17 36.83 0 0 0
04/08/2020
41.17
 16,778 40.70 41.17 40.89 0 0 0
03/08/2020
40.70
 10,530 39.66 45.32 39.75 0 0 0
31/07/2020
39.66
 12,700 40.51 40.60 39.19 0 0 0
30/07/2020
40.51
 16,460 38.71 41.07 39.66 0 0 0
29/07/2020
38.71
 13,800 40.98 46.27 38.71 0 0 0
28/07/2020
40.98
 12,310 37.77 41.36 38.90 0 0 0
27/07/2020
37.77
 19,810 40.60 40.60 36.83 0 0 0
24/07/2020
40.60
 26,800 43.44 43.53 40.60 0 0 0
23/07/2020
43.44
 3,000 44.47 44.47 43.44 0 0 0
22/07/2020
44.47
 12,400 45.23 45.23 44.38 0 0 0
21/07/2020
45.23
 10,328 44.66 45.23 44.38 0 0 0
20/07/2020
44.66
 6,840 45.14 45.80 42.96 0 0 0
17/07/2020
45.14
 16,310 45.14 45.32 44.66 0 0 0
16/07/2020
45.14
 13,940 44.85 45.14 44.38 0 0 0
15/07/2020
44.85
 10,130 45.32 45.32 44.85 0 0 0
14/07/2020
45.32
 15,100 45.70 45.70 44.95 0 0 0
13/07/2020
45.70
 11,370 45.61 46.27 45.04 0 0 0
10/07/2020
45.61
 1,230 46.17 46.36 45.61 0 0 0
09/07/2020
46.17
 13,825 45.89 46.17 45.51 0 0 0
08/07/2020
45.89
 9,900 45.89 46.08 45.61 0 0 0
07/07/2020
45.89
 5,749 45.89 46.74 45.89 0 0 0
06/07/2020
45.89
 21,730 45.32 46.65 45.70 0 0 0
03/07/2020
45.32
 4,636 45.32 45.70 38.53 0 0 0
02/07/2020
45.32
 28,140 45.51 45.80 44.95 0 0 0
01/07/2020
45.51
 4,355 44.00 45.51 37.96 0 0 0
30/06/2020
44.00
 9,500 44.85 45.80 43.91 0 0 0
29/06/2020
44.85
 25,802 46.27 46.27 44.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |