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)
04/01/2022
75.50
 16,248 77 78.50 73 0 0 0
31/12/2021
77
 6,001 78 78 76 0 0 0
30/12/2021
77
 7,310 77 77.10 76.80 0 0 0
29/12/2021
77
 7,800 76.50 77 76.50 0 0 0
28/12/2021
77.50
 9,300 77.50 78.50 77 0 0 0
27/12/2021
77.50
 4,301 77 79 77 0 0 0
24/12/2021
78.50
 1,000 78.50 78.50 78.40 0 0 0
23/12/2021
78
 12,501 79 79 78 0 0 0
22/12/2021
80
 10,900 80.80 81.50 79 0 0 0
21/12/2021
80.80
 6,503 75.90 80.80 71.80 0 0 0
20/12/2021
81.30
 3,821 81 81.50 81 0 0 0
17/12/2021
80.80
 8,100 80.30 81.30 80.30 0 0 0
16/12/2021
80.50
 10,152 82.50 82.50 80 0 0 0
15/12/2021: Cổ tức tiền mặt tỉ lệ: 49%
15/12/2021
83
 3,910 83.60 84.20 82 0 0 0
14/12/2021
83.00
 15,301 83.57 83.85 71.29 0 0 0
13/12/2021
82.81
 22,985 83.09 84.79 82.81 0 0 0
10/12/2021
82.34
 13,900 82.62 82.72 82.24 0 0 0
09/12/2021
82.62
 20,512 82.15 83.09 82.06 0 0 0
08/12/2021
81.87
 15,702 81.58 81.96 80.45 0 0 0
07/12/2021
81.96
 29,200 81.21 92.06 80.73 0 0 0
06/12/2021
80.73
 52,421 77.05 81.21 77.05 0 0 0
03/12/2021
76.48
 11,802 79.32 79.32 76.30 0 0 0
02/12/2021
78.37
 16,701 78.37 78.37 76.48 0 0 0
01/12/2021
79.32
 8,290 82.62 82.62 70.82 0 0 0
30/11/2021
82.53
 31,425 79.32 88.00 66.00 0 0 0
29/11/2021
76.86
 61,744 76.20 79.32 64.96 0 0 0
26/11/2021
76.20
 7,905 77.33 77.33 76.20 0 0 0
25/11/2021
77.24
 5,450 78.18 78.37 77.24 0 0 0
24/11/2021
76.96
 12,200 75.26 86.40 75.26 0 0 0
23/11/2021
75.16
 22,505 73.46 76.01 73.46 0 0 0
22/11/2021
73.65
 24,046 76.01 76.01 73.65 0 0 0
19/11/2021
76.01
 20,203 78.94 78.94 75.54 0 0 0
18/11/2021
80.26
 27,119 82.43 82.43 70.16 0 0 0
17/11/2021
82.53
 3,513 82.53 82.53 82.53 0 0 0
16/11/2021
82.62
 12,970 84.04 84.04 81.21 0 0 0
15/11/2021
84.23
 22,657 83.28 84.98 82.15 0 0 0
12/11/2021
83.57
 24,205 82.81 83.57 82.62 0 0 0
11/11/2021
83.57
 14,217 84.79 84.79 83.57 0 0 0
10/11/2021
84.79
 34,619 84.98 84.98 83.85 0 0 0
09/11/2021
85.08
 28,500 86.87 86.87 84.42 0 0 0
08/11/2021
86.40
 16,987 86.87 87.72 85.83 0 0 0
05/11/2021
85.74
 61,936 83.00 89.14 83.00 0 0 0
04/11/2021
83.09
 20,102 83.09 83.47 82.53 0 0 0
03/11/2021
83.09
 11,100 83.57 83.57 82.62 0 0 0
02/11/2021
83.66
 5,944 83.57 83.66 83.09 0 0 0
01/11/2021
82.62
 4,843 84.60 84.60 82.34 0 0 0
29/10/2021
84.60
 12,420 84.98 84.98 83.94 0 0 0
28/10/2021
84.79
 7,330 83.28 84.79 83.28 0 0 0
27/10/2021
83.57
 6,903 82.34 83.85 82.34 0 0 0
26/10/2021
82.15
 8,244 84.79 84.79 82.15 0 0 0
25/10/2021
82.91
 19,916 85.93 85.93 82.91 0 0 0
22/10/2021
84.04
 5,600 84.32 84.51 82.15 0 0 0
21/10/2021
83.94
 4,806 84.51 84.70 83.94 0 0 0
20/10/2021
84.51
 8,910 88.29 88.29 84.04 0 0 0
19/10/2021
83.85
 10,907 84.89 84.98 83.57 0 0 0
18/10/2021
84.70
 11,342 85.08 85.45 84.60 0 0 0
15/10/2021
86.49
 6,604 88.57 88.57 84.98 0 0 0
14/10/2021
84.98
 16,354 85.64 85.74 83.66 0 0 0
13/10/2021
84.98
 16,319 85.93 85.93 84.98 0 0 0
12/10/2021
87.06
 35,302 87.63 87.82 86.02 0 0 0
11/10/2021
87.82
 35,509 88.76 103.87 85.93 0 0 0
08/10/2021
90.65
 57,137 90.65 91.12 89.70 0 0 0
07/10/2021
91.12
 199,469 88.29 91.12 74.41 0 0 0
06/10/2021
88.19
 45,216 85.08 88.48 84.98 0 0 0
05/10/2021
85.45
 62,440 83.19 85.93 83.19 0 0 0
04/10/2021
84.04
 28,109 80.26 84.04 80.26 0 0 0
01/10/2021
81.21
 2,951 80.45 81.21 79.79 0 0 0
30/09/2021
82.34
 26,600 79.41 82.34 79.41 0 0 0
29/09/2021
79.32
 14,500 79.03 80.17 78.66 0 0 0
28/09/2021
79.69
 24,838 80.26 80.26 78.37 0 0 0
27/09/2021
80.26
 9,679 82.53 82.53 80.26 0 0 0
24/09/2021
81.77
 6,942 82.62 83.09 80.26 0 0 0
23/09/2021
81.58
 23,656 83.09 83.38 81.58 0 0 0
22/09/2021
82.15
 13,197 81.11 82.15 80.54 0 0 0
21/09/2021
80.73
 23,264 82.62 82.62 79.51 0 0 0
20/09/2021
83.09
 11,159 84.13 84.23 83.09 0 0 0
17/09/2021
84.98
 56,283 83.57 84.98 82.81 0 0 0
16/09/2021
84.04
 81,081 82.15 84.23 81.77 0 0 0
15/09/2021
84.32
 123,475 83.66 84.70 83.47 0 0 0
14/09/2021
83.66
 146,110 80.73 85.36 80.26 0 0 0
13/09/2021
80.17
 126,269 74.69 80.17 73.84 0 0 0
10/09/2021
74.60
 38,287 72.61 75.35 72.42 0 0 0
09/09/2021
72.33
 6,643 72.33 73.09 72.33 0 0 0
08/09/2021
73.46
 28,005 73.18 73.56 71.48 0 0 0
07/09/2021
73.46
 4,445 74.03 74.03 72.71 0 0 0
06/09/2021
74.41
 48,909 74.12 74.41 72.80 0 0 0
01/09/2021
72.90
 50,810 73.56 73.56 72.90 0 0 0
31/08/2021
73.37
 51,800 73.65 73.75 73.37 0 0 0
30/08/2021
73.27
 46,010 72.61 73.65 72.61 0 0 0
27/08/2021
72.61
 42,131 70.35 73.65 69.97 0 0 0
26/08/2021
70.82
 4,201 70.82 70.82 70.44 0 0 0
25/08/2021
71.57
 6,140 69.87 71.57 69.87 0 0 0
24/08/2021
70.82
 44,002 67.99 70.82 67.99 0 0 0
23/08/2021
68.93
 14,220 69.87 70.35 68.46 0 0 0
20/08/2021
71.29
 46,650 71.39 71.76 69.87 0 0 0
19/08/2021
71.57
 50,521 71.29 71.76 71.29 0 0 0
18/08/2021
71.29
 11,430 72.24 72.24 70.82 0 0 0
17/08/2021
72.24
 71,021 72.42 72.52 71.95 0 0 0
16/08/2021
71.29
 34,100 69.87 71.29 69.87 0 0 0
13/08/2021
68.93
 35,210 70.25 70.25 68.08 0 0 0

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