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)
22/03/2021
50.99
 50,945 50.05 51.27 50.05 0 0 0
19/03/2021
50.99
 37,151 50.05 51.65 50.05 0 0 0
18/03/2021
51.56
 37,504 52.41 52.41 51.08 0 0 0
17/03/2021
51.46
 51,412 52.22 52.41 50.99 0 0 0
16/03/2021
52.22
 64,025 51.37 52.41 51.37 0 0 0
15/03/2021
50.99
 50,500 50.33 51.18 50.33 0 0 0
12/03/2021
49.76
 34,810 49.38 50.71 49.38 0 0 0
11/03/2021
49.38
 19,700 49.20 49.57 49.20 0 0 0
10/03/2021
49.57
 22,360 51.84 51.84 48.63 0 0 0
09/03/2021
48.72
 27,600 48.44 48.72 48.44 0 0 0
08/03/2021
48.82
 17,600 48.35 48.82 48.16 11,600 0 0.6
05/03/2021
48.35
 16,550 48.53 48.53 47.50 0 0 0
04/03/2021
48.53
 23,426 48.72 49.01 47.87 0 0 0
03/03/2021
48.63
 16,500 48.16 48.63 48.16 0 0 0
02/03/2021
48.25
 24,747 51.84 51.84 47.68 0 0 0
01/03/2021
48.06
 54,620 48.16 48.16 47.68 0 0 0
26/02/2021
48.25
 2,710 47.21 48.25 47.21 0 0 0
25/02/2021
48.16
 23,210 48.44 48.63 48.16 0 0 0
24/02/2021
48.63
 69,420 48.16 49.01 48.16 0 0 0
23/02/2021
48.16
 9,021 48.25 48.35 47.97 0 0 0
22/02/2021
48.25
 7,060 48.53 48.53 48.06 0 0 0
19/02/2021
48.82
 24,630 48.06 49.20 48.06 0 0 0
18/02/2021
48.35
 18,636 47.68 49.01 47.68 0 0 0
17/02/2021
47.68
 5,000 47.78 47.78 47.68 0 0 0
09/02/2021
47.87
 8,900 47.31 47.87 47.50 0 0 0
08/02/2021
47.31
 30,900 47.68 47.68 47.21 22,100 0 0
05/02/2021
47.68
 7,929 47.21 47.68 47.21 0 0 0
04/02/2021
47.21
 40,510 47.50 47.50 47.21 0 0 0
03/02/2021
47.31
 44,600 47.21 47.87 46.93 0 0 0
02/02/2021
47.21
 10,405 47.21 48.16 46.65 0 0 0
01/02/2021
46.55
 28,010 46.08 46.74 46.08 0 0 0
29/01/2021
47.21
 13,002 40.60 47.21 40.60 0 0 0
28/01/2021
43.62
 77,045 46.55 46.55 40.60 0 0 0
27/01/2021
47.21
 69,470 48.16 48.16 47.21 0 0 0
26/01/2021
48.44
 72,900 49.67 49.76 48.44 0 0 0
25/01/2021
49.86
 10,500 50.42 50.42 49.86 0 0 0
22/01/2021
50.42
 30,222 50.05 50.42 49.57 0 0 0
21/01/2021
50.52
 19,301 47.68 50.52 47.68 0 0 0
20/01/2021
48.35
 30,200 48.16 48.63 41.45 0 0 0
19/01/2021
47.97
 141,212 50.80 50.80 47.21 0 0 0
18/01/2021
50.90
 54,935 51.18 51.18 50.52 0 0 0
15/01/2021
50.99
 23,549 50.90 50.99 50.80 0 0 0
14/01/2021
50.52
 41,257 51.18 51.18 50.52 0 0 0
13/01/2021
51.27
 86,300 51.08 52.22 43.34 0 0 0
12/01/2021
51.37
 43,279 50.61 51.37 50.05 0 0 0
11/01/2021
51.27
 30,430 50.52 51.93 41.92 0 0 0
08/01/2021
50.05
 109,055 48.06 50.05 48.06 0 0 0
07/01/2021
48.06
 76,179 47.87 48.16 47.40 0 0 0
06/01/2021
47.68
 53,179 47.68 48.16 47.68 0 0 0
05/01/2021
47.87
 29,537 47.87 48.16 47.21 0 0 0
04/01/2021
47.78
 63,320 47.87 48.16 40.51 0 0 0
31/12/2020
47.87
 28,839 47.40 48.06 47.21 0 0 0
30/12/2020
47.59
 60,631 48.16 48.82 47.59 0 0 0
29/12/2020
48.44
 50,313 49.10 49.10 47.97 0 0 0
28/12/2020
49.76
 59,776 48.16 50.05 46.83 0 0 0
25/12/2020
48.16
 31,166 46.27 48.16 45.42 0 0 0
24/12/2020
46.46
 54,028 47.50 47.68 45.51 0 0 0
23/12/2020
46.83
 96,242 46.17 49.01 45.89 0 0 0
22/12/2020
45.99
 63,761 45.04 46.08 45.04 0 0 0
21/12/2020
45.23
 38,636 45.32 45.32 44.85 0 0 0
18/12/2020
45.04
 18,025 45.23 45.23 44.85 0 0 0
17/12/2020
45.23
 42,307 45.99 45.99 44.76 0 0 0
16/12/2020
45.89
 52,423 45.32 45.99 45.32 0 0 0
15/12/2020
45.23
 36,584 44.76 45.61 44.66 0 0 0
14/12/2020
44.66
 41,110 44.95 44.95 44.57 0 0 0
11/12/2020
44.76
 40,340 44.47 44.95 38.05 0 0 0
10/12/2020
44.57
 20,808 44.38 45.23 44.38 0 0 0
09/12/2020
44.66
 31,728 44.85 45.32 44.57 0 0 0
08/12/2020
44.95
 19,769 44.85 45.23 38.15 0 0 0
07/12/2020
45.04
 36,690 45.04 45.32 44.57 0 0 0
04/12/2020
45.14
 26,930 45.51 45.61 44.66 0 0 0
03/12/2020
45.32
 30,232 46.17 46.27 38.81 0 0 0
02/12/2020
45.80
 33,030 45.32 46.46 44.95 0 0 0
01/12/2020
45.51
 75,505 45.42 45.70 44.29 0 0 0
30/11/2020
45.32
 98,216 44.29 46.93 44.29 0 0 0
27/11/2020
44.00
 35,400 42.96 44.29 42.96 0 0 0
26/11/2020
42.96
 11,640 42.96 42.96 42.59 0 0 0
25/11/2020
42.96
 13,950 42.59 43.34 40.41 0 0 0
24/11/2020
42.87
 29,728 42.59 42.87 40.60 0 0 0
23/11/2020
42.77
 22,637 42.59 42.87 42.40 0 0 0
20/11/2020
42.77
 25,300 42.96 42.96 42.49 0 0 0
19/11/2020
42.96
 48,710 42.49 43.25 42.49 0 0 0
18/11/2020
42.30
 51,185 42.77 42.77 36.35 0 0 0
17/11/2020
42.87
 35,150 42.49 43.44 42.49 0 0 0
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 42.68 44.85 42.59 0 0 0
11/11/2020
42.96
 76,305 41.17 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 41.17 41.17 40.79 0 0 0
06/11/2020
41.26
 4,320 40.98 41.26 40.98 0 0 0
05/11/2020
41.07
 14,321 41.07 41.45 40.98 0 0 0
04/11/2020
41.07
 3,610 41.07 41.36 41.07 0 0 0
03/11/2020
40.98
 2,200 41.83 41.83 40.98 0 0 0
02/11/2020
40.98
 13,050 40.60 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 40.51 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 42.40 42.49 42.02 0 0 0

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