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)
04/06/2020
49.10
 77,949 50.99 50.99 48.63 0 0 0
03/06/2020
50.99
 11,654 50.99 51.74 50.52 0 0 0
02/06/2020
50.61
 118,613 50.90 52.41 50.61 0 0 0
01/06/2020
50.99
 197,913 47.59 51.65 47.59 0 0 0
29/05/2020
47.31
 17,156 47.40 47.68 47.31 0 0 0
28/05/2020
47.40
 43,015 47.97 48.16 47.31 0 0 0
27/05/2020
47.59
 14,505 48.16 48.16 47.59 0 0 0
26/05/2020
48.16
 17,580 47.31 48.63 47.21 0 0 0
25/05/2020
47.78
 20,985 47.87 48.06 46.93 0 0 0
22/05/2020
47.78
 20,550 48.63 48.63 47.50 0 0 0
21/05/2020
48.44
 28,322 49.01 49.10 48.16 0 0 0
20/05/2020
48.91
 30,002 48.35 48.91 48.06 0 0 0
19/05/2020
48.82
 37,661 49.01 49.95 48.53 0 0 0
18/05/2020
49.01
 24,650 49.57 50.05 48.16 0 0 0
15/05/2020
49.10
 36,265 51.84 51.84 49.10 0 0 0
14/05/2020
50.05
 72,106 48.06 51.93 47.40 0 0 0
13/05/2020
47.87
 24,453 48.25 48.82 47.21 0 0 0
12/05/2020
48.25
 25,820 48.72 49.57 41.17 0 0 0
11/05/2020
48.63
 22,762 49.57 49.86 47.68 0 0 0
08/05/2020
47.87
 31,985 48.16 49.10 47.50 0 0 0
07/05/2020
47.21
 19,852 46.93 48.16 46.46 0 0 0
06/05/2020
47.21
 16,479 45.80 47.21 45.80 0 0 0
05/05/2020
46.17
 45,620 47.21 47.21 45.80 0 0 0
04/05/2020
47.12
 25,040 49.86 49.86 46.36 0 0 0
29/04/2020
49.76
 20,323 51.74 51.74 49.57 0 0 0
28/04/2020
51.46
 74,650 48.16 51.46 46.93 0 0 0
27/04/2020
48.44
 22,484 49.57 49.57 47.68 0 0 0
24/04/2020
50.52
 10,700 49.86 50.52 49.10 0 0 0
23/04/2020
49.76
 11,538 47.78 50.99 47.40 0 0 0
22/04/2020
47.97
 34,356 47.02 49.57 45.32 0 0 0
21/04/2020
50.05
 53,003 51.93 52.88 45.51 0 0 0
20/04/2020
51.93
 72,301 56.47 56.56 51.46 0 0 0
17/04/2020
56.47
 129,385 56.28 56.47 52.88 0 0 0
16/04/2020
49.10
 24,855 49.10 49.10 49.10 0 0 0
15/04/2020
45.04
 87,961 39.66 45.04 33.33 0 0 0
14/04/2020
39.66
 15,251 39.19 39.66 38.62 0 0 0
13/04/2020
38.53
 8,110 39.66 39.66 38.34 0 0 0
10/04/2020
39.28
 16,864 41.07 41.07 38.71 0 0 0
09/04/2020
39.38
 32,300 40.04 40.04 38.71 0 0 0
08/04/2020
39.66
 13,805 40.13 40.13 37.77 0 0 0
07/04/2020
39.66
 7,040 39.66 42.49 38.71 0 0 0
06/04/2020
37.77
 35,710 37.77 40.51 30.88 0 0 0
03/04/2020
37.68
 19,995 35.41 38.81 34.94 0 0 0
01/04/2020
33.80
 4,800 34.84 34.84 33.52 0 0 0
31/03/2020
33.52
 4,900 33.14 33.52 33.05 0 0 0
30/03/2020
33.62
 15,447 35.41 35.41 33.14 0 0 0
27/03/2020
35.41
 16,800 35.03 36.64 35.03 0 0 0
26/03/2020
35.88
 5,616 36.73 36.73 35.88 0 0 0
25/03/2020
36.35
 8,300 37.30 37.30 36.35 0 0 0
24/03/2020
36.83
 2,500 37.77 37.77 36.83 0 0 0
23/03/2020
38.71
 9,436 39.19 39.66 38.62 0 0 0
20/03/2020
40.60
 2,936 42.49 42.49 39.66 0 0 0
19/03/2020
40.51
 2,983 38.71 40.60 38.71 0 0 0
18/03/2020
40.51
 18,903 40.51 43.15 39.66 0 0 0
17/03/2020
38.43
 2,810 33.99 43.06 33.99 0 0 0
16/03/2020
36.83
 5,230 36.83 38.71 31.63 0 0 0
13/03/2020
35.50
 2,407 34.94 38.71 34.94 0 0 0
12/03/2020
39.00
 8,715 41.74 41.74 38.71 0 0 0
11/03/2020
44.38
 8,800 44.57 44.76 44.19 0 0 0
10/03/2020
48.06
 6,135 47.50 48.06 40.70 0 0 0
09/03/2020
47.97
 3,400 49.29 51.65 42.40 0 0 0
06/03/2020
49.76
 3,950 49.76 49.76 49.10 0 0 0
05/03/2020
49.20
 2,825 49.10 49.86 49.10 0 0 0
04/03/2020
49.10
 6,412 49.29 51.93 49.10 200 0 0.0
03/03/2020
49.29
 5,028 49.57 49.76 49.10 0 0 0
02/03/2020
49.38
 3,400 49.20 50.05 49.10 0 0 0
28/02/2020
51.93
 801 51.93 51.93 51.93 0 0 0
27/02/2020
52.22
 2,300 54.67 54.67 52.22 0 0 0
26/02/2020
52.88
 409 52.88 52.88 52.88 0 0 0
25/02/2020
52.12
 5,715 52.88 54.67 52.03 0 0 0
24/02/2020
52.78
 1,603 52.97 53.82 52.78 0 0 0
21/02/2020
54.67
 4,273 54.77 54.86 53.92 0 0 0
20/02/2020
53.92
 5,400 55.71 55.71 53.92 0 0 0
19/02/2020
55.33
 5,079 54.29 55.33 53.82 0 0 0
18/02/2020
55.33
 0 55.33 55.33 55.33 0 0 0
17/02/2020
55.71
 6,800 54.86 55.71 54.86 0 0 0
14/02/2020
55.43
 10,000 55.14 55.71 55.14 0 0 0
13/02/2020
55.71
 8,620 56.37 56.37 53.82 0 0 0
12/02/2020
56.28
 11,200 53.07 56.37 53.07 0 0 0
11/02/2020
55.90
 3,469 55.71 56.47 55.71 0 0 0
10/02/2020
55.71
 24,200 51.93 55.71 51.93 0 0 0
07/02/2020
54.58
 7,010 54.67 54.77 54.58 0 0 0
06/02/2020
54.77
 12,911 54.29 56.47 54.29 0 0 0
05/02/2020
54.77
 55,543 51.93 54.77 47.21 0 0 0
04/02/2020
54.29
 3,764 56.66 56.66 54.29 0 0 0
03/02/2020
56.66
 6,593 59.49 59.49 56.66 0 0 0
31/01/2020
62.13
 14,057 62.32 62.32 54.77 0 0 0
30/01/2020
61.38
 22,051 61.38 62.32 61.28 0 0 0
22/01/2020
61.57
 2,013 62.13 62.32 61.57 0 0 0
21/01/2020
62.23
 10,769 62.32 62.32 62.13 0 0 0
20/01/2020
62.32
 2,274 62.32 62.32 62.32 0 0 0
17/01/2020
62.32
 8,151 62.23 62.32 61.57 0 0 0
16/01/2020
62.32
 11,283 62.32 62.32 62.23 0 0 0
15/01/2020
62.32
 25,361 62.32 62.32 61.47 0 0 0
14/01/2020
62.23
 14,393 62.13 62.23 61.47 0 0 0
13/01/2020
62.23
 17,710 62.13 62.23 61.47 0 0 0
10/01/2020
62.23
 8,789 61.85 62.32 61.57 0 0 0
09/01/2020
62.23
 32,659 62.23 62.32 61.38 0 0 0
08/01/2020
62.23
 12,790 62.23 62.32 61.85 0 0 0
07/01/2020
62.32
 34,804 62.32 62.32 59.49 0 0 0

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