CTCP Masan MeatLife (mml)

25.70
0.10
(0.39%)
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
(2024-08-20) 		-0.90 -3.38% 395,500 1,400 0.0
25.30
27.50
25.70
2 tháng
(2024-07-22) 		-2.20 -7.89% 866,500 100 -0.0
24.70
28
25.70
3 tháng
(2024-06-21) 		-5.80 -18.41% 1,706,400 43,900 1.2
24.70
31.50
25.70
6 tháng
(2024-03-25) 		-1.50 -5.51% 5,061,900 -983,019 -34.0
24.70
38.80
25.70
12 tháng
(2023-09-25) 		-2.80 -9.82% 5,762,500 -872,719 -30.3
22
38.80
25.70
24 tháng
(2022-09-30) 		-29.50 -53.44% 7,461,795 -400,449 -13.1
22
55.20
25.70
36 tháng
(2021-10-05) 		-59.75 -69.93% 9,491,388 -23,053,228 -2,522.1
22
91.12
25.70
60 tháng
(2019-12-09) 		-40.30 -61.06% 23,504,675 -20,762,193 -2,393.9
22
91.12
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2021
57.13
 3,600 56.66 57.13 56.66 0 0 0
28/06/2021
56.66
 13,000 56.66 56.75 56.47 0 0 0
25/06/2021
56.66
 19,003 56.66 57.03 56.66 0 5,100 -0.3
24/06/2021
56.66
 8,100 57.13 57.13 56.66 0 0 0
23/06/2021
57.13
 8,647 57.41 57.41 56.84 6,000 5,000 0.1
22/06/2021
57.41
 34,695 57.13 57.60 57.03 20,000 10,000 0.6
21/06/2021
57.13
 34,900 56.66 57.13 56.66 100 5,000 0
18/06/2021
56.66
 29,489 56.47 56.66 56.56 0 0 0
17/06/2021
56.47
 23,400 56.66 56.66 56.28 0 5,000 -0.3
16/06/2021
56.66
 89,000 55.05 56.66 55.14 0 5,000 -0.3
15/06/2021
55.05
 1,100 55.99 55.99 55.05 0 0 0
14/06/2021
55.99
 17,500 55.71 55.99 54.77 10,000 0 0.6
11/06/2021
55.71
 32,690 56.18 56.66 55.24 29,000 11,000 1.1
10/06/2021
56.18
 78,600 55.24 56.66 53.92 68,000 0 4.0
09/06/2021
55.24
 4,745 55.71 55.71 53.82 0 0 0
08/06/2021
55.71
 36,703 54.77 56.66 55.24 31,000 0 1.8
07/06/2021
54.77
 8,125 56.18 56.56 54.29 0 0 0
04/06/2021
56.18
 24,965 56.66 56.84 56.18 20,000 0 1.2
03/06/2021
56.66
 18,700 56.66 56.66 55.43 10,000 0 0.6
02/06/2021
56.66
 6,175 56.09 56.66 55.71 0 0 0
01/06/2021
56.09
 21,415 56.37 59.49 56.09 0 0 0
31/05/2021
56.37
 35,500 54.11 56.75 54.11 13,000 0 0.8
28/05/2021
54.11
 16,800 54.48 54.48 53.35 0 0 0
27/05/2021
54.48
 27,449 53.82 54.48 53.63 19,000 0 1.1
26/05/2021
53.82
 33,600 55.24 55.24 53.82 0 0 0
25/05/2021
55.24
 11,500 55.71 55.71 54.86 0 3,300 -0.2
24/05/2021
55.71
 24,500 55.43 56.18 55.24 0 0 0
21/05/2021
55.43
 23,600 54.58 55.71 54.58 0 0 0
20/05/2021
54.58
 19,941 55.14 55.62 53.82 0 0 0
19/05/2021
55.14
 24,740 55.71 56.56 54.77 0 8,400 -0.5
18/05/2021
55.71
 37,015 58.07 58.07 55.33 0 10,700 -0.6
17/05/2021
58.07
 24,880 58.54 63.26 57.60 0 5,000 -0.3
14/05/2021
58.54
 83,796 57.60 61.38 57.60 0 17,300 -1.1
13/05/2021
57.60
 145,010 54.11 58.54 53.16 58,700 0 3.4
12/05/2021
54.11
 41,433 54.20 54.29 53.92 31,000 0 1.8
11/05/2021
54.20
 106,300 53.44 54.29 53.44 67,600 1,000 3.8
10/05/2021
53.44
 56,700 52.41 53.92 51.93 44,400 0 2.5
07/05/2021
52.41
 49,750 52.41 52.59 51.93 42,800 0 2.4
06/05/2021
52.41
 23,374 52.41 52.50 52.41 22,200 0 1.2
05/05/2021
52.41
 80,476 52.69 52.88 52.03 60,000 15 3.3
04/05/2021
52.69
 27,500 51.46 52.69 50.52 20,300 0 1.1
29/04/2021
51.46
 7,300 51.27 51.46 51.27 4,700 0 0.3
28/04/2021
51.27
 1,000 50.99 51.27 51.27 0 0 0
27/04/2021
50.99
 33,400 50.52 51.93 50.14 25,000 0 1.4
26/04/2021
50.52
 4,800 52.78 52.88 50.52 400 0 0.0
23/04/2021
52.78
 700 52.50 52.78 52.50 0 0 0
22/04/2021
52.50
 2,210 54.29 54.29 52.50 0 0 0
20/04/2021
54.29
 119,800 54.29 54.58 53.82 20,000 0 1.2
19/04/2021
54.29
 145,000 52.41 54.29 52.69 18,000 0 1.0
16/04/2021
52.41
 5,306 53.92 53.92 52.41 0 0 0
15/04/2021
53.92
 26,854 54.01 54.11 53.82 19,600 0 1.1
14/04/2021
54.01
 35,805 53.63 54.67 52.97 19,700 0 1.1
13/04/2021
53.63
 58,810 53.73 53.82 53.54 47,900 0 2.7
12/04/2021
53.73
 20,700 53.63 53.73 53.63 16,900 4,600 0.7
09/04/2021
53.63
 3,500 53.73 53.73 53.35 2,400 0 0.1
08/04/2021
53.73
 31,815 53.63 53.73 53.63 29,800 0 1.7
07/04/2021
53.63
 43,762 53.63 53.82 53.63 37,300 0 2.1
06/04/2021
53.63
 110,314 54.67 54.67 53.54 107,500 0 6.1
05/04/2021
54.67
 48,079 55.24 55.43 53.82 35,600 0 2.0
02/04/2021
55.24
 11,906 54.67 55.24 54.67 6,400 0 0.4
01/04/2021
54.67
 43,510 54.77 55.24 54.20 38,100 0 2.2
31/03/2021
54.77
 15,540 54.96 55.24 54.11 11,700 0 0.7
30/03/2021
54.96
 11,936 54.29 54.96 52.97 6,400 0 0.4
29/03/2021
54.29
 34,480 51.74 55.71 51.74 6,200 0 0.3
26/03/2021
51.74
 35,500 51.84 51.84 51.27 300 0 0.0
25/03/2021
51.84
 34,800 50.80 51.84 50.61 20,500 1,500 1.0
24/03/2021
50.80
 33,430 50.90 50.99 50.61 31,500 0 1.7
23/03/2021
50.90
 28,420 50.99 50.99 50.80 27,300 0 1.5
22/03/2021
50.99
 50,945 50.99 51.27 50.05 29,900 0 1.6
19/03/2021
50.99
 37,151 51.56 51.65 50.05 29,900 0 1.6
18/03/2021
51.56
 37,504 51.46 52.41 51.08 27,400 0 1.5
17/03/2021
51.46
 51,412 52.22 52.41 50.99 30,500 0 1.7
16/03/2021
52.22
 64,025 50.99 52.41 51.37 31,500 0 1.7
15/03/2021
50.99
 50,500 49.76 51.18 50.33 10,000 0 0.5
12/03/2021
49.76
 34,810 49.38 50.71 49.38 18,400 0 1.0
11/03/2021
49.38
 19,700 49.57 49.57 49.20 10,300 0 0.5
10/03/2021
49.57
 22,300 48.72 51.84 48.63 9,400 0 0.5
09/03/2021
48.72
 27,500 48.82 48.82 48.44 21,000 0 1.1
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 11,400 0 0.6
04/03/2021
48.53
 23,426 48.63 49.01 47.87 17,900 0 0.9
03/03/2021
48.63
 16,500 48.25 48.63 48.16 12,800 0 0.7
02/03/2021
48.25
 24,747 48.06 51.84 47.68 14,000 0 0.7
01/03/2021
48.06
 54,620 48.25 48.25 47.68 40,000 0 2.0
26/02/2021
48.25
 2,710 48.16 48.25 47.21 0 0 0
25/02/2021
48.16
 23,210 48.63 48.63 48.16 7,000 0 0.4
24/02/2021
48.63
 69,420 48.16 49.01 48.16 40,000 0 2.0
23/02/2021
48.16
 9,021 48.25 48.35 47.97 0 0 0
22/02/2021
48.25
 7,060 48.82 48.82 48.06 0 0 0
19/02/2021
48.82
 24,600 48.35 49.20 48.06 0 0 0
18/02/2021
48.35
 18,600 47.68 49.01 47.68 0 0 0
17/02/2021
47.68
 5,000 47.87 47.87 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 3,200 0 0.2
04/02/2021
47.21
 40,510 47.31 47.50 47.21 28,400 0 1.4
03/02/2021
47.31
 44,600 47.21 47.87 46.93 24,000 0 1.2
02/02/2021
47.21
 10,400 46.55 48.16 46.65 5,200 0 0.3
01/02/2021
46.55
 28,000 47.21 47.21 46.08 24,300 0 1.2
29/01/2021
47.21
 13,002 43.62 47.21 40.60 4,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |