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)
03/06/2022
69.20
 1,007 69.20 69.20 69.20 0 0 0
02/06/2022
69.30
 0 69.30 69.30 69.30 0 0 0
01/06/2022
69.40
 800 69.20 69.40 69.20 0 0 0
31/05/2022
75
 1,804 68 75 68 0 0 0
30/05/2022
69
 400 67.90 69 67.90 0 0 0
27/05/2022
69.80
 725 67.10 70 67.10 0 0 0
26/05/2022
66.30
 0 66.30 66.30 66.30 0 0 0
25/05/2022
66.30
 12 66.30 66.30 66.30 0 0 0
24/05/2022
71.80
 1,700 66 71.80 66 0 0 0
23/05/2022
71.90
 1 71.90 71.90 71.90 0 0 0
20/05/2022
71.90
 0 71.90 71.90 71.90 0 0 0
19/05/2022
71.90
 7 71.90 71.90 71.90 0 0 0
18/05/2022
71.90
 116 71.90 71.90 71.90 0 0 0
17/05/2022
72
 700 66 72 66 0 0 0
16/05/2022
70
 1,000 66.50 70 66 0 0 0
13/05/2022
71
 0 71 71 71 0 0 0
12/05/2022
71
 100 71 71 71 0 0 0
11/05/2022
69.30
 0 69.30 69.30 69.30 0 0 0
10/05/2022
69.30
 100 69.30 69.30 69.30 0 0 0
09/05/2022
69
 7,100 70 70 67 0 0 0
06/05/2022
72
 104 72 72 72 0 0 0
05/05/2022
74.70
 100 74.70 74.70 74.70 0 0 0
04/05/2022
74
 0 74 74 74 0 0 0
29/04/2022
74
 111 74 74 74 0 0 0
28/04/2022
73.70
 0 73.70 73.70 73.70 0 0 0
27/04/2022
73.70
 100 73.70 73.70 73.70 0 0 0
26/04/2022
73
 1,400 62.20 73.80 62.20 0 0 0
25/04/2022
73.80
 400 73.90 73.90 70 0 0 0
22/04/2022
75.20
 700 70.10 75.20 70.10 0 0 0
21/04/2022
73.50
 4,200 73.70 73.70 70 3,800 0 0.3
20/04/2022
73.70
 0 73.70 73.70 73.70 0 0 0
19/04/2022
74
 2,900 74 74 72.60 0 0 0
18/04/2022
74
 6,940 72.10 74 72 0 0 0
15/04/2022
74
 600 75 75 74 0 0 0
14/04/2022
75
 1,500 77 77 75 0 0 0
13/04/2022
77
 25,516 75.50 77 74.30 24,500 43,000 -1.1
12/04/2022
75.50
 0 75.50 75.50 75.50 0 0 0
08/04/2022
75.50
 1 75.50 75.50 75.50 0 0 0
07/04/2022
75.50
 1,200 75.50 75.50 75.50 0 0 0
06/04/2022
75.10
 605 75 75.10 75.10 0 0 0
05/04/2022
75.50
 1,700 75 75.50 75 0 0 0
04/04/2022
75
 1,200 75 75 75 0 0 0
01/04/2022
75.40
 2,191 75.30 75.40 74.20 0 0 0
31/03/2022
75.30
 301 75.30 75.30 75.30 0 0 0
30/03/2022
75.30
 0 75.30 75.30 75.30 0 0 0
29/03/2022
75.50
 902 75.40 75.50 74.10 0 0 0
28/03/2022
75.40
 3 75.40 75.40 75.40 0 0 0
25/03/2022
75.40
 505 75.40 75.40 75.40 0 0 0
24/03/2022
76
 1,615 75.20 76 74.80 0 0 0
23/03/2022
78
 2,510 75.20 78 75 0 0 0
22/03/2022
75.20
 2,001 75.10 75.80 75.10 0 0 0
21/03/2022
78
 700 80 80 76.20 0 0 0
18/03/2022
77.50
 200 74.80 77.50 74.80 0 0 0
17/03/2022
77.10
 2,200 80.40 80.40 77.10 0 0 0
16/03/2022
76
 12,500 77.80 77.80 75 11,800 0 0.9
15/03/2022
77.80
 900 74.50 77.80 74.50 0 0 0
14/03/2022
78
 765 74.50 78 74.50 0 0 0
11/03/2022
76.10
 23 76.10 76.10 76.10 0 0 0
10/03/2022
76.10
 5,110 76.10 77 76 0 0 0
09/03/2022
76
 1,962 76.90 77.10 76 0 0 0
08/03/2022
77
 244 77.20 77.20 77 0 0 0
07/03/2022
77.30
 1,863 74.10 77.30 74.10 0 0 0
04/03/2022
77.30
 1,152 77.30 77.30 77.30 0 0 0
03/03/2022
78.40
 2,275 74.10 78.40 74.10 0 0 0
02/03/2022
78.50
 100 78.50 78.50 78.50 0 0 0
01/03/2022
79.30
 1,101 79.50 79.50 77.50 0 0 0
28/02/2022
79.70
 20,510 77 80.10 77 0 0 0
25/02/2022
79.40
 460 80 80 79.40 0 0 0
24/02/2022
76.80
 21,404 76.60 82 76.60 0 0 0
23/02/2022
78
 1,200 73.10 78 73.10 0 0 0
22/02/2022
78.40
 701 78.40 78.50 78.40 0 0 0
21/02/2022
79.50
 25,100 73 81 73 0 0 0
18/02/2022
75
 1,500 75.50 75.50 71.10 0 0 0
17/02/2022
75.40
 1,003 75.40 75.40 72 0 0 0
16/02/2022
75.40
 4 75.40 75.40 75.40 0 0 0
15/02/2022
75.40
 0 75.40 75.40 75.40 0 0 0
14/02/2022
75.40
 100 75.40 75.40 75.40 0 0 0
11/02/2022
75.80
 410 75.50 75.80 75.50 0 0 0
10/02/2022
76.70
 2,310 77.40 77.40 75.30 0 0 0
09/02/2022
77.40
 2,420 77.40 77.40 77.40 0 0 0
08/02/2022
77.50
 9,621 76.90 77.50 76.90 0 0 0
07/02/2022
76.90
 1,400 76 76.90 76 0 0 0
28/01/2022
77
 9,700 77 77 77 0 0 0
27/01/2022
77
 17,300 74.20 77.60 74.20 0 0 0
26/01/2022
74
 2,900 75.50 75.50 73.80 0 0 0
25/01/2022
75.50
 3,500 75.20 75.90 71.10 0 0 0
24/01/2022
77
 9 77 77 77 0 0 0
21/01/2022
76.90
 15,601 76.50 77 76.50 0 0 0
20/01/2022
77
 11,700 76 77 76 0 0 0
19/01/2022
75.90
 701 72 75.90 72 0 0 0
18/01/2022
75.20
 18,702 70 76.50 70 0 0 0
17/01/2022
69.60
 4,800 70 70.20 69.60 0 0 0
14/01/2022
70
 27,602 70 70.40 69.90 0 0 0
13/01/2022
70
 10,012 70.10 70.10 70 0 0 0
12/01/2022
70
 9,300 70.70 70.70 70 0 0 0
11/01/2022
70
 17,700 72 72 70 0 0 0
10/01/2022
72.10
 17,100 74 74 71.50 0 0 0
07/01/2022
74
 6,138 74.60 75 73.50 0 0 0
06/01/2022
74.50
 11,910 74.80 74.80 74.40 0 0 0
05/01/2022
74.90
 7,910 75.50 75.50 74.40 0 0 0

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