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)
12/08/2021
70.25
 52,200 71.01 71.01 69.87 0 0 0
11/08/2021
71.10
 43,557 71.29 71.76 70.82 0 0 0
10/08/2021
71.29
 45,924 71.67 71.67 70.35 0 0 0
09/08/2021
71.67
 92,166 71.01 71.95 70.63 0 0 0
06/08/2021
71.01
 34,055 71.29 71.29 70.82 0 0 0
05/08/2021
71.29
 36,202 72.14 72.71 71.01 0 0 0
04/08/2021
72.14
 40,115 72.71 73.46 71.10 0 0 0
03/08/2021
72.71
 37,729 74.12 74.12 71.29 0 0 0
02/08/2021
74.12
 76,209 74.22 75.16 72.80 0 0 0
30/07/2021
73.93
 82,679 72.80 74.60 72.80 0 0 0
29/07/2021
72.71
 57,061 69.87 73.65 69.87 0 0 0
28/07/2021
69.12
 31,318 67.04 69.87 67.04 0 0 0
27/07/2021
67.61
 21,941 66.29 67.80 65.72 0 0 0
26/07/2021
66.19
 26,315 66.19 67.99 66.10 0 0 0
23/07/2021
68.46
 27,768 66.19 71.29 66.10 0 0 0
22/07/2021
68.17
 45,827 68.55 70.82 65.15 0 0 0
21/07/2021
68.74
 32,825 75.16 75.16 68.74 0 0 0
20/07/2021
75.07
 119,413 72.71 76.01 72.71 0 0 0
19/07/2021
73.46
 93,509 65.15 73.93 65.15 0 0 0
16/07/2021
64.40
 30,121 63.26 67.04 63.26 0 0 0
15/07/2021
63.26
 18,653 61.38 63.74 61.19 0 0 0
14/07/2021
61.85
 17,879 61.38 61.85 61.38 0 0 0
13/07/2021
61.00
 28,450 59.58 61.38 59.58 0 0 0
12/07/2021
59.58
 102,709 59.02 59.96 58.17 0 0 0
09/07/2021
59.49
 28,544 58.73 59.96 58.64 0 0 0
08/07/2021
59.96
 47,944 56.84 59.96 56.84 0 0 0
07/07/2021
57.69
 6,050 56.66 57.69 56.37 0 0 0
06/07/2021
56.66
 11,790 56.75 57.13 56.56 0 0 0
05/07/2021
58.35
 3,735 58.54 58.54 56.66 0 0 0
02/07/2021
58.54
 39,551 56.66 59.02 56.37 0 0 0
01/07/2021
56.66
 50,300 56.75 56.75 54.77 0 0 0
30/06/2021
56.66
 11,900 56.66 57.13 56.66 0 0 0
29/06/2021
57.13
 3,600 56.66 57.13 56.66 0 0 0
28/06/2021
56.66
 13,000 56.66 56.75 56.47 0 0 0
25/06/2021
56.66
 19,003 56.66 57.03 56.66 0 0 0
24/06/2021
56.66
 8,100 56.66 56.66 56.66 0 0 0
23/06/2021
57.13
 8,647 57.13 57.13 56.84 0 0 0
22/06/2021
57.41
 34,695 57.03 57.60 57.03 0 0 0
21/06/2021
57.13
 34,900 56.66 57.13 56.66 100 5,000 0
18/06/2021
56.66
 29,489 56.56 56.66 56.56 0 0 0
17/06/2021
56.47
 23,400 56.56 56.66 56.28 0 0 0
16/06/2021
56.66
 89,000 55.33 56.66 55.14 0 0 0
15/06/2021
55.05
 1,100 55.33 55.33 55.05 0 0 0
14/06/2021
55.99
 17,500 55.71 55.99 54.77 0 0 0
11/06/2021
55.71
 32,690 55.24 56.66 55.24 0 0 0
10/06/2021
56.18
 78,600 55.62 56.66 53.92 0 0 0
09/06/2021
55.24
 4,745 55.33 55.33 53.82 0 0 0
08/06/2021
55.71
 36,703 55.71 56.66 55.24 0 0 0
07/06/2021
54.77
 8,125 56.56 56.56 54.29 0 0 0
04/06/2021
56.18
 24,965 56.37 56.84 56.18 0 0 0
03/06/2021
56.66
 18,700 56.18 56.66 55.43 0 0 0
02/06/2021
56.66
 6,175 56.09 56.66 55.71 0 0 0
01/06/2021
56.09
 21,415 59.39 59.49 56.09 0 0 0
31/05/2021
56.37
 35,500 54.11 56.75 54.11 0 0 0
28/05/2021
54.11
 16,800 53.82 54.11 53.35 0 0 0
27/05/2021
54.48
 27,449 54.01 54.48 53.63 0 0 0
26/05/2021
53.82
 33,600 54.77 54.77 53.82 0 0 0
25/05/2021
55.24
 11,500 55.33 55.52 54.86 0 0 0
24/05/2021
55.71
 24,570 55.71 56.18 55.24 0 0 0
21/05/2021
55.43
 23,605 54.58 55.71 54.58 0 0 0
20/05/2021
54.58
 19,941 55.62 55.62 53.82 0 0 0
19/05/2021
55.14
 24,740 55.52 56.56 54.77 0 0 0
18/05/2021
55.71
 37,015 57.60 57.60 55.33 0 0 0
17/05/2021
58.07
 24,880 63.26 63.26 57.60 0 0 0
14/05/2021
58.54
 83,796 57.60 61.38 57.60 0 0 0
13/05/2021
57.60
 145,010 54.20 58.54 53.16 0 0 0
12/05/2021
54.11
 41,433 54.29 54.29 53.92 0 0 0
11/05/2021
54.20
 106,300 53.73 54.29 53.44 0 0 0
10/05/2021
53.44
 56,751 52.41 53.92 51.93 0 0 0
07/05/2021
52.41
 49,750 52.41 52.59 51.93 0 0 0
06/05/2021
52.41
 23,374 52.50 52.50 52.41 0 0 0
05/05/2021
52.41
 80,476 52.88 52.88 52.03 0 0 0
04/05/2021
52.69
 27,500 51.37 52.69 50.52 0 0 0
29/04/2021
51.46
 7,300 51.27 51.46 51.27 0 0 0
28/04/2021
51.27
 1,000 51.27 51.27 51.27 0 0 0
27/04/2021
50.99
 33,400 51.74 51.93 50.14 0 0 0
26/04/2021
50.52
 4,800 52.88 52.88 50.52 0 0 0
23/04/2021
52.78
 700 52.69 52.78 52.50 0 0 0
22/04/2021
52.50
 2,210 53.82 53.82 52.50 0 0 0
20/04/2021
54.29
 119,800 53.92 54.58 53.82 0 0 0
19/04/2021
54.29
 145,000 52.88 54.29 52.69 0 0 0
16/04/2021
52.41
 5,306 52.88 52.97 52.41 0 0 0
15/04/2021
53.92
 26,854 53.92 54.11 53.82 0 0 0
14/04/2021
54.01
 35,805 52.97 54.67 52.97 0 0 0
13/04/2021
53.63
 58,810 53.82 53.82 53.54 0 0 0
12/04/2021
53.73
 20,700 53.63 53.73 53.63 0 0 0
09/04/2021
53.63
 3,500 53.73 53.73 53.35 2,400 0 0.1
08/04/2021
53.73
 31,815 53.73 53.73 53.63 0 0 0
07/04/2021
53.63
 43,762 53.73 53.82 53.63 0 0 0
06/04/2021
53.63
 110,314 53.82 53.82 53.54 0 0 0
05/04/2021
54.67
 48,079 55.43 55.43 53.82 0 0 0
02/04/2021
55.24
 11,906 54.67 55.24 54.67 0 0 0
01/04/2021
54.67
 43,510 54.29 55.24 54.20 0 0 0
31/03/2021
54.77
 15,540 54.29 55.24 54.11 0 0 0
30/03/2021
54.96
 11,936 54.29 54.96 52.97 0 0 0
29/03/2021
54.29
 34,480 51.74 55.71 51.74 0 0 0
26/03/2021
51.74
 35,500 51.84 51.84 51.27 300 0 0.0
25/03/2021
51.84
 34,800 50.61 51.84 50.61 0 0 0
24/03/2021
50.80
 33,430 50.90 50.99 50.61 0 0 0
23/03/2021
50.90
 28,420 50.99 50.99 50.80 0 0 0

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