Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	29.80	7,200	29.90	30	29.50	0	0	0
10/06/2026	30	11,200	30	30.10	29.70	0	0	0
09/06/2026	29.80	16,400	30.30	30.30	29.80	0	0	0
08/06/2026	30.30	37,700	31.30	31.30	28.60	0	0	0
05/06/2026	30.50	6,300	30.90	30.90	30.50	0	0	0
04/06/2026	30.90	26,500	30.30	30.90	30.30	0	0	0
03/06/2026	30.70	25,400	30.80	30.80	29.50	0	0	0
02/06/2026	30.70	12,400	30.60	31	30.60	0	0	0
01/06/2026	30.50	9,200	30.50	30.60	30.20	0	0	0
29/05/2026	30.90	13,200	30.90	30.90	30.50	0	0	0
28/05/2026	30.80	13,600	31.10	31.10	30.70	0	0	0
27/05/2026	31	16,300	31	31.50	30.50	0	0	0
26/05/2026	30.90	6,000	31	31.10	30.90	0	0	0
25/05/2026	31	36,500	31	31.10	30.80	0	0	0
22/05/2026	30.80	28,300	31	31	30.60	0	0	0
21/05/2026	30.90	31,600	31	31.30	30.90	0	0	0
20/05/2026	31.30	45,300	31.30	31.30	30.60	0	0	0
19/05/2026	31.30	67,300	31.30	31.50	31.10	0	0	0
18/05/2026	31.50	49,800	31.60	31.60	31.30	0	0	0
15/05/2026	31.60	23,000	31.80	31.80	31.50	0	0	0
14/05/2026	31.80	14,500	31.80	31.80	31.70	0	0	0
13/05/2026	31.70	26,000	31.70	31.80	31.60	0	0	0
12/05/2026	31.80	33,500	32.10	32.10	31.60	0	0	0
11/05/2026	31.90	55,800	32.20	32.30	31.80	0	0	0
08/05/2026	32.30	47,100	32.80	32.80	31.80	0	0	0
07/05/2026	32.30	100,300	32.40	33.60	32	0	0	0
06/05/2026	32.40	70,300	31.10	32.50	31.10	0	0	0
05/05/2026	31.50	31,900	31.30	31.60	31.30	0	0	0
04/05/2026	31.30	21,700	31.60	31.60	31.10	0	0	0
29/04/2026	31.60	52,000	31.60	31.60	31	0	0	0
28/04/2026	31.40	28,700	31.90	32	31.20	0	0	0
24/04/2026	31.60	91,900	31.90	32.30	31.50	0	0	0
23/04/2026	31.80	41,900	32.50	32.50	31.80	0	0	0
22/04/2026	32	27,700	32.20	32.40	32	0	0	0
21/04/2026	32.20	34,900	32.20	32.40	32	0	0	0
20/04/2026	32	39,100	32.50	32.80	32	0	0	0
17/04/2026	32.50	40,300	32.10	32.80	32	0	0	0
16/04/2026	32.20	28,000	32.30	32.30	31.80	0	0	0
15/04/2026	32.20	21,100	32.80	32.80	32.10	0	0	0
14/04/2026	32.40	60,500	31.80	33	31.80	0	0	0
13/04/2026	31.70	35,800	31.90	32	31.70	0	0	0
10/04/2026	31.60	24,300	30.50	32.20	30.50	0	0	0
09/04/2026	31.50	103,200	32.10	32.10	31	0	0	0
08/04/2026	32	38,500	31.60	32.20	31.50	0	0	0
07/04/2026	31.20	38,000	31.20	31.60	31	0	0	0
06/04/2026	31.30	59,600	32	32	29.60	0	0	0
03/04/2026	32.30	25,700	32.80	32.90	32	0	0	0
02/04/2026	32.60	64,300	33.20	33.20	32.50	0	0	0
01/04/2026	33	89,400	32.90	34	32.90	0	0	0
31/03/2026	32.60	41,300	32.80	33.10	32.50	0	0	0
30/03/2026	32.60	67,800	31.80	33.50	31.40	0	0	0
27/03/2026	32	45,900	31.40	32.20	31.40	0	0	0
26/03/2026	31.60	37,600	32	32	31.50	0	0	0
25/03/2026	31.80	30,200	31	32	31	0	0	0
24/03/2026	30.80	75,800	31	31.90	30.70	0	0	0
23/03/2026	30.30	124,800	32	32.10	30.20	0	0	0
20/03/2026	32	39,800	32.70	32.70	31.90	0	0	0
19/03/2026	32.70	41,500	33.10	33.20	32.50	0	0	0
18/03/2026	33.30	50,500	33.50	34.10	33	0	0	0
17/03/2026	33.50	47,600	33	33.80	33	0	0	0
16/03/2026	32.90	52,000	33.10	33.10	32.70	0	0	0
13/03/2026	32.60	81,400	33	33.60	32.60	0	0	0
12/03/2026	33	76,100	32.90	33.30	32.60	0	0	0
11/03/2026	33.10	160,300	32.50	33.30	32.30	0	0	0
10/03/2026	31.50	91,100	30.40	32	30.40	0	0	0
09/03/2026	29.80	360,100	33.50	33.90	29.30	0	0	0
06/03/2026	33.50	141,700	34.80	35.30	33.50	0	0	0
05/03/2026	35.20	96,200	35.80	35.90	35	0	0	0
04/03/2026	35.30	376,800	36	36	33.90	0	0	0
03/03/2026	36	139,700	36.30	36.90	35.80	0	0	0
02/03/2026	36.40	212,400	36.50	37.40	35.20	0	0	0
27/02/2026	36.60	355,100	37.30	37.30	36.40	0	0	0
26/02/2026	37.50	158,700	38.10	38.50	37	0	0	0
25/02/2026	38	145,800	38	38.80	37.80	0	0	0
24/02/2026	38	171,500	37.60	38	37.10	0	0	0
23/02/2026	37.60	114,200	37.30	37.90	36.90	0	0	0
13/02/2026	37.30	78,800	37.20	37.50	36.90	0	0	0
12/02/2026	37	54,600	37.20	37.80	36.90	0	0	0
11/02/2026	37	109,500	36.90	37.50	36.70	0	0	0
10/02/2026	36.30	209,200	37.90	37.90	36	0	0	0
09/02/2026	37.80	88,700	38.60	38.60	37.50	0	0	0
06/02/2026	37.50	368,100	39.70	39.70	37.10	0	0	0
05/02/2026	39.90	229,500	41.10	41.80	39.90	0	0	0
04/02/2026	41	471,300	40	41	38.90	0	0	0
03/02/2026	39.90	367,700	40	41.10	39.80	0	0	0
02/02/2026	39.90	797,800	41.60	42.10	39.60	0	0	0
30/01/2026	41.70	868,000	41.90	44.50	41.60	0	0	0
29/01/2026	41.90	1,215,600	38.10	43.20	38	0	0	0
28/01/2026	38.20	281,300	36.50	38.90	36.50	0	0	0
27/01/2026	36.60	113,800	36.80	36.80	35.90	0	0	0
26/01/2026	36.30	319,500	38.20	38.50	35.60	0	0	0
23/01/2026	37.90	238,100	38.80	39.40	37.50	0	0	0
22/01/2026	38.70	572,000	36.50	39.40	36.50	0	0	0
21/01/2026	36.40	138,400	36.80	36.90	35.90	0	0	0
20/01/2026	36.90	248,800	36.60	37.60	36.40	0	0	0
19/01/2026	36.60	91,400	36.90	36.90	36.20	0	0	0
16/01/2026	36.90	254,100	37.70	37.80	36.50	0	0	0
15/01/2026	37.30	218,700	37.30	38	36.40	0	0	0
14/01/2026	37.30	242,900	36.30	37.80	36	0	0	0
13/01/2026	36.60	194,400	35.70	37.50	35.70	0	0	0

Page:
1
2
3
>>

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

CTCP Masan MeatLife (mml)

THỐNG KÊ GIAO DỊCH