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)
23/10/2020
42.30
 18,647 42.49 42.49 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 42.30 42.68 42.11 0 0 0
20/10/2020
42.21
 47,315 42.87 42.87 41.55 0 0 0
19/10/2020
42.77
 6,950 43.81 43.81 42.11 0 0 0
16/10/2020
42.49
 68,160 43.81 44.38 41.55 0 0 0
15/10/2020
43.91
 159,763 41.26 45.23 41.26 0 0 0
14/10/2020
41.17
 20,387 40.41 41.17 40.41 0 0 0
13/10/2020
40.60
 33,090 41.55 41.55 40.60 0 0 0
12/10/2020
41.64
 42,030 42.30 42.30 40.60 0 0 0
09/10/2020
42.11
 28,526 42.21 43.25 41.55 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 41.55 44.85 41.55 0 0 0
06/10/2020
42.21
 48,777 40.41 42.40 40.32 0 0 0
05/10/2020
39.94
 36,205 39.66 40.41 38.71 0 0 0
02/10/2020
40.04
 27,568 40.41 40.41 39.00 0 0 0
01/10/2020
40.23
 24,040 38.81 40.60 38.81 0 0 0
30/09/2020
38.71
 3,100 38.81 38.81 38.71 0 0 0
29/09/2020
38.71
 53,050 38.71 39.47 38.71 0 0 0
28/09/2020
38.81
 45,513 38.90 39.19 38.71 0 0 0
25/09/2020
38.71
 32,980 38.71 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 38.71 39.00 38.71 0 0 0
22/09/2020
39.00
 10,609 38.71 39.19 38.34 0 0 0
21/09/2020
39.09
 39,781 38.90 39.19 38.24 0 0 0
18/09/2020
39.00
 14,169 38.90 39.19 38.71 0 0 0
17/09/2020
39.00
 7,200 39.00 39.00 38.71 0 0 0
16/09/2020
39.09
 5,300 39.28 39.28 39.00 0 0 0
15/09/2020
39.19
 6,730 39.28 39.38 39.19 0 0 0
14/09/2020
39.28
 5,778 39.19 40.13 39.19 0 0 0
11/09/2020
39.66
 7,911 39.19 39.66 38.71 0 0 0
10/09/2020
38.71
 18,400 39.75 40.13 38.71 0 0 0
09/09/2020
39.66
 7,000 39.75 39.85 39.66 0 0 0
08/09/2020
39.66
 1,500 40.60 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 39.85 39.85 39.66 0 0 0
03/09/2020
39.75
 21,300 39.94 40.13 39.66 0 0 0
01/09/2020
40.32
 11,205 40.13 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 40.23 40.60 40.23 0 0 0
27/08/2020
40.51
 27,263 40.32 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 40.60 41.07 40.60 0 0 0
21/08/2020
40.04
 3,065 39.94 40.04 39.66 0 0 0
20/08/2020
40.51
 4,000 40.60 40.60 39.85 0 0 0
19/08/2020
40.51
 1,010 39.94 40.51 39.94 0 0 0
18/08/2020
40.04
 7,605 40.04 40.04 39.75 0 0 0
17/08/2020
40.13
 9,680 40.79 40.79 40.13 0 0 0
14/08/2020
40.79
 3,902 40.70 40.98 40.51 0 0 0
13/08/2020
41.07
 7,126 40.98 41.07 40.70 0 0 0
12/08/2020
40.79
 8,018 41.55 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 40.60 41.07 40.60 0 0 0
07/08/2020
40.79
 9,010 40.79 40.98 40.60 0 0 0
06/08/2020
40.89
 10,610 41.55 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 41.07 41.17 40.89 0 0 0
03/08/2020
40.70
 10,530 44.38 45.32 39.75 0 0 0
31/07/2020
39.66
 12,700 39.75 40.60 39.19 0 0 0
30/07/2020
40.51
 16,460 39.66 41.07 39.66 0 0 0
29/07/2020
38.71
 13,800 40.13 46.27 38.71 0 0 0
28/07/2020
40.98
 12,310 38.90 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
 26,900 43.53 43.53 40.60 0 0 0
23/07/2020
43.44
 3,000 43.91 43.91 43.44 0 0 0
22/07/2020
44.47
 12,405 44.38 44.47 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 42.96 45.80 42.96 0 0 0
17/07/2020
45.14
 16,310 44.66 45.32 44.66 0 0 0
16/07/2020
45.14
 13,940 45.14 45.14 44.38 0 0 0
15/07/2020
44.85
 10,130 45.14 45.14 44.85 0 0 0
14/07/2020
45.32
 15,105 45.32 45.32 44.95 0 0 0
13/07/2020
45.70
 11,370 46.27 46.27 45.04 0 0 0
10/07/2020
45.61
 1,230 46.36 46.36 45.61 0 0 0
09/07/2020
46.17
 13,825 45.51 46.17 45.51 0 0 0
08/07/2020
45.89
 9,900 46.08 46.08 45.61 0 0 0
07/07/2020
45.89
 5,749 46.36 46.74 45.89 0 0 0
06/07/2020
45.89
 21,730 45.80 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 45.70 45.80 44.95 0 0 0
01/07/2020
45.51
 4,355 44.38 45.51 37.96 0 0 0
30/06/2020
44.00
 9,500 44.47 45.80 43.91 0 0 0
29/06/2020
44.85
 25,802 44.47 46.27 44.19 0 0 0
26/06/2020
46.27
 20,170 47.21 47.68 46.27 0 0 0
25/06/2020
46.74
 7,450 45.80 47.97 45.80 0 0 0
24/06/2020
47.12
 18,260 47.21 48.91 47.02 0 0 0
23/06/2020
47.97
 52,508 46.17 49.57 46.08 0 0 0
22/06/2020
46.27
 10,151 45.89 46.74 45.89 0 0 0
19/06/2020
45.80
 37,305 46.74 47.21 45.70 0 0 0
18/06/2020
45.80
 27,400 44.38 45.89 44.38 0 0 0
17/06/2020
45.80
 2,150 47.21 47.21 44.95 0 0 0
16/06/2020
45.89
 9,320 45.04 47.59 45.04 0 0 0
15/06/2020
44.38
 24,120 45.61 46.27 44.38 0 0 0
12/06/2020
45.61
 59,880 45.32 46.27 40.70 0 0 0
11/06/2020
45.32
 69,135 49.10 49.76 44.38 0 0 0
10/06/2020
48.82
 19,404 49.10 50.05 48.16 0 0 0
09/06/2020
49.10
 38,392 49.10 49.57 48.72 0 0 0
08/06/2020
49.48
 66,710 49.01 50.99 48.82 0 0 0
05/06/2020
48.91
 23,774 48.35 49.10 48.16 0 0 0

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