CTCP Masan MeatLife (mml)

36
4.10
(12.85%)
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
(2024-04-22) 		1.70 6.27% 134,200 -47,900 -1.3
26.10
33.20
33.20
2 tháng
(2024-03-21) 		1.30 4.73% 220,900 -83,800 -2.3
25.40
33.20
33.20
3 tháng
(2024-02-20) 		1.10 3.97% 329,600 -123,000 -3.4
25.40
33.20
33.20
6 tháng
(2023-11-22) 		2 7.46% 775,700 38,000 1.7
23.50
33.20
33.20
12 tháng
(2023-05-26) 		-1.60 -5.26% 1,566,281 12,900 1.0
22
33.50
33.20
24 tháng
(2022-05-31) 		-46.20 -61.60% 2,900,226 579,670 23.3
22
75
33.20
36 tháng
(2021-06-07) 		-25.97 -47.41% 7,829,051 -21,779,259 -2,463.8
22
91.12
33.20
60 tháng
(2019-12-09) 		-37.20 -56.37% 18,655,175 -19,856,874 -2,362.1
22
91.12
33.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
33.20
4.30
 194,300 30 33.20 29.80 0 53,500 -1.7
#2 17/05/2024
28.80
2.10
 57,500 27.70 29.60 27.30 0 10,200 -0.3
#3 16/05/2024
26.70
0.20
 11,500 27 27.30 26.70 0 3,000 -0.1
#4 15/05/2024
26.50
-0.10
 13,700 26.60 26.80 26.20 0 6,900 -0.2
#5 14/05/2024
26.60
0.50
 700 26.50 26.60 26.50 0 0 0
#6 13/05/2024
26.10
-0.40
 6,300 26.50 26.50 26.10 0 6,000 -0.2
#7 10/05/2024
26.50
0
 9,300 26.50 26.60 26.50 0 3,000 -0.1
#8 09/05/2024
26.50
0.20
 2,400 26.50 26.50 26.50 0 2,400 -0.1
#9 08/05/2024
26.30
0
 2,400 26.80 26.80 26.30 200 1,500 -0.0
#10 07/05/2024
26.30
0
 11,500 26.30 27.10 26.20 0 5,000 -0.1
#11 06/05/2024
26.30
0
 7,700 26.30 26.30 26.20 0 5,100 -0.1
#12 03/05/2024
26.30
0.20
 300 26.30 26.30 26.30 0 300 -0.0
#13 02/05/2024
26.10
-0.50
 6,600 26.70 26.70 26 0 4,600 -0.1
#14 26/04/2024
26.60
0.10
 300 27 27 26.60 0 0 0
#15 25/04/2024
26.50
-0.90
 1,700 27 27 23.50 0 0 0
#16 24/04/2024
27.40
0.10
 300 27 27.40 27 0 100 -0.0
#17 23/04/2024
27.30
0.20
 0 27.30 27.30 27.30 0 0 0
#18 22/04/2024
27.10
-0.90
 2,000 27.30 27.40 27.10 0 0 0
#19 19/04/2024
28
1
 1,200 27 28 27 0 0 0
#20 17/04/2024
27
1.60
 5,700 26.50 28 26.50 0 0 0
#21 16/04/2024
25.40
-1.60
 6,200 26.50 26.50 25.40 0 0 0
#22 15/04/2024
27
-1
 8,400 27.90 27.90 27 0 300 -0.0
#23 12/04/2024
28
1
 1,800 27 28.80 27 0 0 0
#24 11/04/2024
27
-0.50
 2,600 27 27 26.90 0 0 0
#25 10/04/2024
27.50
0
 0 27.50 27.50 27.50 0 0 0
#26 09/04/2024
27.50
0.10
 100 27.50 27.50 27.50 0 0 0
#27 08/04/2024
27.40
-0.10
 4,200 27.50 27.50 25.80 0 2,400 -0.1
#28 04/04/2024
27.50
0
 10,800 27.50 27.50 27.40 0 10,800 -0.3
#29 03/04/2024
27.50
0
 3,300 28 28 27.50 0 100 -0.0
#30 02/04/2024
27.50
-0.30
 400 27.50 27.50 27.50 0 0 0
#31 01/04/2024
27.80
0.30
 100 27.80 27.80 27.80 0 0 0
#32 29/03/2024
27.50
0
 4,400 27.50 27.50 27.50 0 0 0
#33 28/03/2024
27.50
0.10
 15,600 27.40 27.70 27.40 0 14,200 -0.4
#34 27/03/2024
27.40
0.10
 4,200 27.50 27.50 27.40 0 0 0
#35 26/03/2024
27.30
0.10
 2,100 27.40 27.50 27.30 0 2,000 -0.1
#36 25/03/2024
27.20
-0.30
 7,100 27.50 27.60 27.20 0 0 0
#37 22/03/2024
27.50
0
 1,300 27.50 28 27.50 0 100 -0.0
#38 21/03/2024
27.50
-0.30
 7,200 27.80 27.80 27.50 0 6,000 -0.2
#39 20/03/2024
27.80
0.40
 700 27.40 27.80 27.70 0 0 0
#40 18/03/2024
27.40
-0.60
 2,300 28 28 27.40 0 0 0
#41 15/03/2024
28
0
 6,200 28 28 28 0 0 0
#42 14/03/2024
28
0
 17,900 28 28.50 27.90 0 15,800 -0.4
#43 13/03/2024
28
0.10
 600 27.90 28.20 27.90 0 0 0
#44 12/03/2024
27.90
-0.60
 8,500 28.50 28.50 27.90 0 2,900 -0.1
#45 11/03/2024
28.50
0.70
 9,700 27.80 28.80 28.50 200 5,000 -0.1
#46 08/03/2024
27.80
-0.30
 2,500 28.10 28.10 27.50 0 0 0
#47 07/03/2024
28.10
-0.20
 7,200 28.30 28.30 27.50 0 2,000 -0.1
#48 06/03/2024
28.30
-0.30
 2,200 28.60 28.80 28 0 600 -0.0
#49 05/03/2024
28.60
0.50
 3,200 28.10 28.60 28 0 700 -0.0
#50 04/03/2024
28.10
-0.80
 19,800 28.90 28.90 28 0 9,100 -0.3
#51 01/03/2024
28.90
1.20
 6,500 27.70 29 27.80 0 0 0
#52 29/02/2024
27.70
0.20
 1,500 27.50 27.80 27.70 0 1,500 -0.0
#53 28/02/2024
27.50
0
 2,900 27.50 28 27.50 0 0 0
#54 27/02/2024
27.50
-0.70
 4,300 28.20 29.70 27.50 0 300 -0.0
#55 26/02/2024
28.20
0.80
 100 27.40 28.20 28.20 0 0 0
#56 23/02/2024
27.40
-0.80
 8,000 28.20 28.20 27.40 0 1,500 -0.0
#57 22/02/2024
28.20
0.40
 1,100 27.80 28.20 27.90 0 0 0
#58 21/02/2024
27.80
0.10
 1,300 27.70 27.80 27.80 0 0 0
#59 20/02/2024
27.70
-0.20
 2,200 27.90 28 27.70 0 0 0
#60 19/02/2024
27.90
-0.10
 9,800 28 29.50 27.90 0 4,100 -0.1
#61 16/02/2024
28
-0.80
 900 28.80 28.90 28 0 0 0
#62 15/02/2024
28.80
0.90
 2,500 27.90 28.80 27.90 0 0 0
#63 07/02/2024
27.90
0.40
 200 27.50 27.90 27.90 0 0 0
#64 06/02/2024
27.50
-0.90
 3,600 28.40 28.90 27.50 0 100 -0.0
#65 05/02/2024
28.40
1.20
 2,600 27.20 29 27.20 0 0 0
#66 02/02/2024
27.20
-1.30
 500 28.50 28.50 27.20 0 0 0
#67 01/02/2024
28.50
0.50
 1,500 28 28.50 27.90 0 0 0
#68 31/01/2024
28
-0.40
 4,700 28.40 28.40 28 0 4,100 -0.1
#69 30/01/2024
28.40
-0.50
 500 28.90 28.90 28.40 0 0 0
#70 29/01/2024
28.90
-0.10
 1,800 29 29 28 0 0 0
#71 26/01/2024
29
0
 900 29 29 28 0 300 -0.0
#72 25/01/2024
29
0
 600 29 29 29 0 600 -0.0
#73 24/01/2024
29
0
 1,000 29 29.90 29 0 800 -0.0
#74 23/01/2024
29
0
 4,000 29 29 29 0 3,000 -0.1
#75 22/01/2024
29
0.80
 1,800 28.20 29 29 0 1,800 -0.1
#76 19/01/2024
28.20
-1.80
 4,700 30 30 27.70 0 2,200 -0.1
#77 17/01/2024
30
0
 100 30 30 30 0 100 -0.0
#78 16/01/2024
30
0.70
 2,000 29.30 30 25.60 0 100 -0.0
#79 15/01/2024
29.30
-0.70
 500 30 30 29.30 0 0 0
#80 12/01/2024
30
1
 3,600 29 30.30 29.20 0 3,500 -0.1
#81 11/01/2024
29
-0.90
 700 29.90 30 29 0 100 -0.0
#82 10/01/2024
29.90
-0.10
 1,000 30 30 29.10 0 900 -0.0
#83 09/01/2024
30
-1.80
 11,400 31.80 31.80 30 0 11,000 -0.3
#84 08/01/2024
31.80
0.80
 3,100 31 32 31 0 1,000 -0.0
#85 05/01/2024
31
-1
 700 32 32.30 31 0 0 0
#86 04/01/2024
32
1.20
 400 30.80 32 30.80 0 0 0
#87 03/01/2024
30.80
-1.50
 300 32.30 32.30 30.80 0 0 0
#88 02/01/2024
32.30
-0.20
 9,200 32.50 32.50 32.30 9,000 7,100 0.1
#89 29/12/2023
32.50
2
 118,900 30.50 32.90 30.60 113,100 35,000 2.5
#90 28/12/2023
30.50
-0.30
 300 30.80 31 30.50 0 0 0
#91 27/12/2023
30.80
2.50
 27,200 28.30 31.30 28.30 25,000 10,600 0.4
#92 26/12/2023
28.30
-3.10
 22,300 31.40 31.40 27 0 0 0
#93 22/12/2023
31.40
-0.10
 20,000 31.50 31.50 31.20 20,000 10,000 0.3
#94 21/12/2023
31.50
3.50
 15,000 28 31.50 30.90 15,000 0 0.5
#95 20/12/2023
28
-3
 2,200 31 31 28 0 0 0
#96 19/12/2023
31
-1
 22,100 32 32 28.50 20,000 0 0.6
#97 18/12/2023
32
4
 23,600 28 32 28.20 23,000 5,000 0.6
#98 15/12/2023
28
-2
 46,700 30 32.50 27.70 25,000 5,000 0.6
#99 14/12/2023
30
3
 16,700 27 30 25.50 16,000 5,000 0.3
#100 13/12/2023
27
1
 18,600 26 27 24.50 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |