CTCP Masan MeatLife (mml)

25.20
-0.20
(-0.79%)

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
(2024-10-09)
0.80 3.24% 239,000 -6,200 -0.2
24.50
26.70
25.20
2 tháng
(2024-09-09)
0.20 0.79% 647,500 5,300 0.1
24.50
26.90
25.20
3 tháng
(2024-08-12)
-1.40 -5.20% 953,300 6,900 0.2
24.50
27.50
25.20
6 tháng
(2024-05-13)
-0.60 -2.30% 5,429,400 -926,119 -32.4
24.50
38.80
25.20
12 tháng
(2023-11-14)
1.10 4.51% 6,120,000 -861,519 -30.0
23.50
38.80
25.20
24 tháng
(2022-11-21)
-14.40 -36.09% 7,782,683 -502,949 -17.6
22
42
25.20
36 tháng
(2021-11-24)
-51.46 -66.86% 9,056,280 14,961 20.7
22
83
25.20
60 tháng
(2019-12-09)
-40.50 -61.37% 23,994,875 -20,756,893 -2,393.8
22
91.12
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2023
30.30
5,900 30.90 31 30.10 0 100 -0.0
18/08/2023
30.90
14,900 32 32 30.90 0 0 0
17/08/2023
32
8,500 33.50 33.50 31.80 0 0 0
16/08/2023
33.50
4,900 32.50 35.80 32.80 0 0 0
15/08/2023
32.50
15,000 32.90 33.30 32.30 0 5,000 -0.2
14/08/2023
32.90
36,200 31.60 33.60 32 0 0 0
11/08/2023
31.60
22,200 32.30 33 31.40 0 0 0
10/08/2023
32.30
9,900 33.30 33.80 32.20 0 5,000 -0.2
09/08/2023
33.30
43,600 31 34.40 31.10 1,000 0 0.0
08/08/2023
31
21,000 30.50 31 30.10 0 0 0
07/08/2023
30.50
14,400 30 31 30 3,000 100 0.1
04/08/2023
30
17,600 31 31.10 30 0 0 0
03/08/2023
31
1,800 30.80 31.10 30.80 0 0 0
02/08/2023
30.80
8,000 30.80 31.10 30.80 0 0 0
01/08/2023
30.80
5,600 30.70 31 30.60 0 0 0
31/07/2023
30.70
3,300 31 31 30.60 0 0 0
28/07/2023
31
5,100 30.90 31 30.50 0 0 0
27/07/2023
30.90
11,900 30 31 30.30 0 0 0
26/07/2023
30
1,000 30.80 30.80 30 0 0 0
25/07/2023
30.80
9,100 30.70 30.80 30 0 0 0
24/07/2023
30.70
5,600 30.60 31.30 30.70 0 0 0
21/07/2023
30.60
3,900 30.20 30.80 30.50 0 0 0
20/07/2023
30.20
4,200 30.20 31.40 30.20 0 0 0
19/07/2023
30.20
2,200 30.50 30.50 30.10 0 0 0
18/07/2023
30.50
3,000 30.70 30.70 30.50 0 0 0
17/07/2023
30.70
1,600 31 31 30.70 0 0 0
14/07/2023
31
5,100 30.10 31.30 30.20 0 0 0
13/07/2023
30.10
1,400 29.60 31.30 30 0 0 0
12/07/2023
29.60
5,800 30.30 30.40 29.60 0 0 0
11/07/2023
30.30
7,800 30.90 31 30.10 0 0 0
10/07/2023
30.90
2,500 30.20 30.90 30.20 0 0 0
07/07/2023
30.20
10,400 30.80 31.10 30.20 0 0 0
06/07/2023
30.80
16,600 30.90 31 30.80 0 0 0
05/07/2023
30.90
14,352 30.90 32.40 30.60 700 0 0.0
04/07/2023
30.90
3,602 30.90 30.90 30.90 100 0 0.0
03/07/2023
30.90
2,100 30.90 30.90 30.70 0 300 -0.0
30/06/2023
30.90
4,351 30.60 31 30.50 0 300 -0.0
29/06/2023
30.60
2,200 31 31 30.60 0 0 0
28/06/2023
31
1,201 30.90 31 31 0 0 0
27/06/2023
30.90
1,400 31 31 30.90 0 0 0
26/06/2023
31
9,200 31 31 30.90 0 0 0
23/06/2023
31
20,239 31.90 31.90 31 0 0 0
22/06/2023
31.90
1,500 32 32 31.90 0 0 0
21/06/2023
32
2,600 32 32 32 0 0 0
20/06/2023
32
0 32 32 32 0 0 0
19/06/2023
32
500 32 32 31.90 0 0 0
16/06/2023
32
1,000 32.50 32.50 32 0 0 0
15/06/2023
32.50
200 32 32.50 32.50 0 0 0
14/06/2023
32
3,400 33.20 33.20 32 0 0 0
13/06/2023
33.20
3,103 33 33.40 33.10 0 0 0
12/06/2023
33
3,800 33.10 33.50 33 0 0 0
09/06/2023
33.10
400 33.10 33.10 33.10 0 0 0
08/06/2023
33.10
0 32.70 33.10 33.10 0 0 0
07/06/2023
32.70
600 33 33.50 32.70 0 0 0
06/06/2023
33
400 33 34 33 0 0 0
05/06/2023
33
100 32 33 33 0 0 0
02/06/2023
32
2,700 32 32.20 32 0 0 0
01/06/2023
32
10,200 31.40 34.10 31.40 0 300 -0.0
31/05/2023
31.40
34,900 31.30 31.50 31.30 0 0 0
30/05/2023
31.30
12,300 31.30 31.70 31.30 0 0 0
29/05/2023
31.30
116 30.40 31.30 31.30 0 0 0
26/05/2023
30.40
1,217 33.50 33.50 30.40 0 0 0
25/05/2023
33.50
368 32 33.50 32.10 0 0 0
24/05/2023
32
2,919 32.30 33.30 32 200 0 0.0
23/05/2023
32.30
5,602 33.50 33.50 32.30 0 0 0
22/05/2023
33.50
100 33.30 33.50 33.50 0 0 0
19/05/2023
33.30
2,933 35.50 35.50 33 0 0 0
18/05/2023
35.50
0 34.50 35.50 35.50 0 0 0
17/05/2023
34.50
1,501 34 36 34 0 0 0
16/05/2023
34
101 36 36 34 0 0 0
15/05/2023
36
0 36 36 36 0 0 0
12/05/2023
36
0 36 36 36 0 0 0
11/05/2023
36
0 36 36 36 0 0 0
10/05/2023
36
1 36 36 36 0 0 0
09/05/2023
36
100 34 36 36 0 0 0
08/05/2023
34
0 34 34 34 0 0 0
05/05/2023
34
1,201 34 34 34 0 0 0
04/05/2023
34
503 34 34 34 0 0 0
28/04/2023
34
1,303 33.80 34 33.80 0 0 0
27/04/2023
33.80
200 33.90 33.90 33.80 200 0 0.0
26/04/2023
33.90
200 33.60 35.90 33.90 0 0 0
25/04/2023
33.60
4,251 34.80 35 33.60 0 0 0
24/04/2023
34.80
1,403 36 36 34.80 0 0 0
21/04/2023
36
403 36 36 36 0 0 0
20/04/2023
36
5,520 35.50 36.10 36 0 0 0
19/04/2023
35.50
7,013 37.70 37.70 35.20 0 0 0
18/04/2023
37.70
1,900 39.30 39.30 37.70 0 77,000 -3.5
17/04/2023
39.30
7,053 38 39.40 38 0 0 0
14/04/2023
38
405 38 38 38 0 0 0
13/04/2023
38
1,800 38.10 38.90 38 0 0 0
12/04/2023
38.10
15 37.50 38.10 38.10 0 15 -0.0
11/04/2023
37.50
5,205 39 39.40 37.50 0 0 0
10/04/2023
39
1,207 38.50 40.10 39 0 0 0
07/04/2023
38.50
37,570 38.50 39 37.70 60,000 0 2.3
06/04/2023
38.50
25,204 37 38.50 37 21,000 10,000 0.4
05/04/2023
37
27,349 37.50 38 36.10 26,000 10,000 0.6
04/04/2023
37.50
16,913 36 37.50 36 16,000 3,511 0.5
03/04/2023
36
610 37.50 37.50 36 0 4 -0.0
31/03/2023
37.50
29,700 36.10 37.50 35 27,000 15,200 0.4
30/03/2023
36.10
11,515 35.90 36.10 35 10,000 6,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |