MML Dữ liệu lịch sử - Giá, Khối lượng & Hiệu suất

Bạn có muốn cập nhật thông tin về tiền điện tử?

Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.

Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.

Dữ liệu Lịch sử Công ty cổ phần Masan MeatLife

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
24/6/2026	29.800đ	29.800đ	29.800đ	29.800đ	↑ 0.34%	100
23/6/2026	29.700đ	29.800đ	30.000đ	29.600đ	0.00%	15,800
22/6/2026	29.700đ	30.000đ	30.000đ	29.500đ	↓ 0.67%	8,600
19/6/2026	29.900đ	30.000đ	30.000đ	29.800đ	↓ 0.33%	19,900
18/6/2026	30.000đ	30.300đ	30.400đ	29.900đ	↑ 1.01%	34,600
17/6/2026	29.700đ	30.000đ	30.000đ	29.500đ	↓ 1.33%	27,000
16/6/2026	30.100đ	30.500đ	30.900đ	30.000đ	↑ 1.01%	9,700
15/6/2026	29.800đ	29.900đ	30.200đ	29.700đ	↑ 0.68%	18,500
12/6/2026	29.600đ	29.700đ	30.000đ	29.600đ	↓ 0.67%	8,500
11/6/2026	29.800đ	29.900đ	30.000đ	29.500đ	↓ 0.67%	7,100
10/6/2026	30.000đ	30.000đ	30.100đ	29.700đ	↑ 0.67%	11,200
9/6/2026	29.800đ	30.300đ	30.300đ	29.800đ	↓ 1.65%	16,400
8/6/2026	30.300đ	31.300đ	31.300đ	28.600đ	↓ 0.66%	37,700
5/6/2026	30.500đ	30.900đ	30.900đ	30.500đ	↓ 1.29%	6,300
4/6/2026	30.900đ	30.300đ	30.900đ	30.300đ	↑ 0.65%	26,500
3/6/2026	30.700đ	30.800đ	30.800đ	29.500đ	0.00%	24,900
2/6/2026	30.700đ	30.600đ	31.000đ	30.600đ	↑ 0.66%	12,400
1/6/2026	30.500đ	30.500đ	30.600đ	30.200đ	↓ 1.29%	9,200
29/5/2026	30.900đ	30.900đ	30.900đ	30.500đ	↑ 0.32%	13,200
28/5/2026	30.800đ	31.100đ	31.100đ	30.700đ	↓ 1.28%	13,600
27/5/2026	31.200đ	31.000đ	31.500đ	30.500đ	↑ 0.97%	16,400
26/5/2026	30.900đ	31.000đ	31.100đ	30.900đ	↓ 0.64%	6,000
25/5/2026	31.100đ	31.000đ	31.100đ	30.800đ	↑ 0.97%	39,200
22/5/2026	30.800đ	31.000đ	31.000đ	30.600đ	↓ 0.32%	28,300
21/5/2026	30.900đ	31.000đ	31.300đ	30.900đ	↓ 1.28%	31,600
20/5/2026	31.300đ	31.300đ	31.300đ	30.600đ	0.00%	45,300
19/5/2026	31.300đ	31.300đ	31.500đ	31.100đ	↓ 0.63%	67,300
18/5/2026	31.500đ	31.600đ	31.600đ	31.300đ	↓ 0.32%	49,800
15/5/2026	31.600đ	31.800đ	31.800đ	31.500đ	↓ 0.63%	23,000
14/5/2026	31.800đ	31.800đ	31.800đ	31.700đ	↑ 0.32%	14,500
13/5/2026	31.700đ	31.700đ	31.800đ	31.600đ	↓ 0.31%	26,000
12/5/2026	31.800đ	32.100đ	32.100đ	31.600đ	↓ 0.31%	33,500
11/5/2026	31.900đ	32.200đ	32.300đ	31.800đ	↓ 1.24%	55,800
8/5/2026	32.300đ	32.800đ	32.800đ	31.800đ	0.00%	47,100
7/5/2026	32.300đ	32.400đ	33.600đ	32.000đ	↓ 0.31%	95,200
6/5/2026	32.400đ	31.100đ	32.500đ	31.100đ	↑ 2.86%	70,300
5/5/2026	31.500đ	31.300đ	31.600đ	31.300đ	↑ 0.64%	31,900
4/5/2026	31.300đ	31.600đ	31.600đ	31.100đ	↓ 0.95%	21,200
29/4/2026	31.600đ	31.600đ	31.600đ	31.000đ	↑ 0.64%	52,000
28/4/2026	31.400đ	31.900đ	32.000đ	31.200đ	↓ 0.63%	28,600
24/4/2026	31.600đ	31.900đ	32.300đ	31.500đ	↓ 0.63%	90,700
23/4/2026	31.800đ	32.500đ	32.500đ	31.800đ	↓ 0.63%	40,400
22/4/2026	32.000đ	32.200đ	32.400đ	32.000đ	↓ 0.62%	27,900
21/4/2026	32.200đ	32.200đ	32.400đ	32.000đ	↑ 0.63%	34,900
20/4/2026	32.000đ	32.500đ	32.700đ	32.000đ	↓ 1.54%	38,800
17/4/2026	32.500đ	32.100đ	32.800đ	32.000đ	↑ 0.93%	40,100
16/4/2026	32.200đ	32.300đ	32.300đ	31.800đ	0.00%	28,000
15/4/2026	32.200đ	32.800đ	32.800đ	32.100đ	↓ 0.62%	21,000
14/4/2026	32.400đ	31.800đ	33.000đ	31.800đ	↑ 2.21%	60,500
13/4/2026	31.700đ	31.900đ	32.000đ	31.700đ	↑ 0.32%	35,800
10/4/2026	31.600đ	30.500đ	32.200đ	30.500đ	↑ 0.32%	24,300
9/4/2026	31.500đ	32.100đ	32.100đ	31.000đ	↓ 1.56%	100,900
8/4/2026	32.000đ	31.600đ	32.200đ	31.500đ	↑ 2.24%	38,000
7/4/2026	31.300đ	31.200đ	31.600đ	31.000đ	0.00%	38,100
6/4/2026	31.300đ	32.000đ	32.000đ	29.600đ	↓ 3.10%	59,300
3/4/2026	32.300đ	32.800đ	32.900đ	32.000đ	↓ 0.92%	25,700
2/4/2026	32.600đ	33.200đ	33.200đ	32.500đ	↓ 1.21%	64,300
1/4/2026	33.000đ	32.900đ	34.000đ	32.900đ	↑ 1.23%	74,600
31/3/2026	32.600đ	32.800đ	33.100đ	32.500đ	0.00%	41,300
30/3/2026	32.600đ	31.800đ	33.500đ	31.400đ	↑ 1.88%	66,500
27/3/2026	32.000đ	31.400đ	32.200đ	31.400đ	↑ 1.27%	45,900
26/3/2026	31.600đ	32.000đ	32.000đ	31.500đ	↓ 0.63%	37,600
25/3/2026	31.800đ	31.000đ	32.000đ	31.000đ	↑ 3.25%	30,200
24/3/2026	30.800đ	31.000đ	31.900đ	30.700đ	↑ 1.65%	75,800
23/3/2026	30.300đ	32.000đ	32.100đ	30.200đ	↓ 5.31%	124,500
20/3/2026	32.000đ	32.700đ	32.700đ	31.900đ	↓ 2.14%	39,800
19/3/2026	32.700đ	33.100đ	33.200đ	32.500đ	↓ 1.80%	41,500
18/3/2026	33.300đ	33.500đ	34.100đ	33.000đ	↓ 0.60%	49,200
17/3/2026	33.500đ	33.000đ	33.800đ	33.000đ	↑ 1.82%	46,600
16/3/2026	32.900đ	33.100đ	33.100đ	32.700đ	↑ 0.92%	52,000
13/3/2026	32.600đ	33.000đ	33.600đ	32.600đ	↓ 1.21%	78,000
12/3/2026	33.000đ	32.900đ	33.300đ	32.600đ	↑ 0.30%	73,200
11/3/2026	32.900đ	32.500đ	33.300đ	32.300đ	↑ 4.44%	158,900
10/3/2026	31.500đ	30.400đ	32.000đ	30.400đ	↑ 5.70%	91,100
9/3/2026	29.800đ	33.500đ	33.900đ	29.300đ	↓ 11.04%	334,600
6/3/2026	33.500đ	34.800đ	35.300đ	33.500đ	↓ 4.83%	134,700
5/3/2026	35.200đ	35.800đ	35.900đ	35.000đ	↓ 0.28%	88,700
4/3/2026	35.300đ	36.000đ	36.000đ	33.900đ	↓ 1.94%	364,400
3/3/2026	36.000đ	36.300đ	36.900đ	35.800đ	↓ 1.10%	133,600
2/3/2026	36.400đ	36.500đ	37.400đ	35.200đ	↓ 0.55%	208,900
27/2/2026	36.600đ	37.300đ	37.300đ	36.400đ	↓ 2.40%	343,100
26/2/2026	37.500đ	38.100đ	38.500đ	37.000đ	↓ 1.32%	155,100
25/2/2026	38.000đ	38.000đ	38.800đ	37.800đ	0.00%	144,100
24/2/2026	38.000đ	37.600đ	38.000đ	37.100đ	↑ 1.06%	172,000
23/2/2026	37.600đ	37.300đ	37.900đ	36.900đ	↑ 0.53%	114,700
13/2/2026	37.400đ	37.200đ	37.500đ	36.900đ	↑ 1.08%	78,000
12/2/2026	37.000đ	37.200đ	37.800đ	36.900đ	0.00%	54,400
11/2/2026	37.000đ	36.900đ	37.500đ	36.700đ	↑ 1.93%	106,700
10/2/2026	36.300đ	37.900đ	37.900đ	36.000đ	↓ 3.97%	192,300
9/2/2026	37.800đ	38.600đ	38.600đ	37.500đ	↑ 0.27%	88,600
6/2/2026	37.700đ	39.700đ	39.700đ	37.100đ	↓ 5.28%	361,700
5/2/2026	39.800đ	41.100đ	41.800đ	39.800đ	↓ 3.16%	214,200
4/2/2026	41.100đ	39.300đ	41.100đ	38.900đ	↑ 3.27%	347,500
2/2/2026	39.800đ	41.600đ	42.100đ	39.600đ	↓ 4.56%	752,400
30/1/2026	41.700đ	41.900đ	44.500đ	41.600đ	↓ 0.48%	832,600
29/1/2026	41.900đ	38.100đ	43.200đ	38.000đ	↑ 9.69%	1,081,000
28/1/2026	38.200đ	36.500đ	38.900đ	36.500đ	↑ 4.66%	237,100
27/1/2026	36.500đ	36.800đ	36.800đ	35.900đ	↑ 0.55%	111,200
26/1/2026	36.300đ	37.800đ	37.800đ	35.600đ	↑ 3.42%	276,200
6/1/2026	35.100đ	33.900đ	35.400đ	30.100đ	↓ 0.28%	36,900
5/1/2026	35.200đ	36.000đ	36.000đ	35.000đ	↓ 1.40%	65,300
31/12/2025	35.700đ	35.500đ	35.700đ	35.100đ	↑ 0.56%	24,500
30/12/2025	35.500đ	35.300đ	35.700đ	35.200đ	↓ 0.56%	43,500
29/12/2025	35.700đ	36.000đ	36.000đ	35.000đ	↓ 0.83%	52,500
26/12/2025	36.000đ	36.400đ	36.400đ	35.400đ	↓ 1.10%	78,300
25/12/2025	36.400đ	36.500đ	36.800đ	35.900đ	↑ 0.28%	75,100
24/12/2025	36.300đ	36.800đ	36.800đ	35.800đ	↓ 0.27%	68,100
23/12/2025	36.400đ	36.400đ	37.000đ	36.200đ	0.00%	53,100
22/12/2025	36.400đ	35.300đ	36.400đ	30.900đ	↑ 0.28%	77,700
19/12/2025	36.300đ	37.100đ	37.300đ	35.900đ	↓ 2.42%	107,500
18/12/2025	37.200đ	37.000đ	37.400đ	36.900đ	↑ 0.54%	86,700
17/12/2025	37.000đ	35.500đ	37.600đ	35.400đ	↑ 4.23%	304,100
16/12/2025	35.500đ	35.200đ	35.900đ	34.500đ	↑ 0.85%	68,400
15/12/2025	35.200đ	35.700đ	35.700đ	34.800đ	↓ 1.12%	70,300
12/12/2025	35.600đ	36.200đ	36.300đ	35.000đ	↓ 1.39%	114,800
11/12/2025	36.100đ	36.200đ	36.400đ	36.000đ	0.00%	73,500
10/12/2025	36.100đ	36.300đ	36.500đ	35.900đ	↓ 1.10%	67,600
9/12/2025	36.500đ	36.900đ	37.000đ	36.000đ	↓ 0.54%	97,000
8/12/2025	36.700đ	37.500đ	37.600đ	36.400đ	↓ 1.08%	219,800
5/12/2025	37.100đ	38.100đ	38.100đ	37.000đ	↓ 1.59%	112,900
4/12/2025	37.700đ	38.300đ	38.800đ	37.700đ	↓ 1.05%	174,400
3/12/2025	38.100đ	38.000đ	38.500đ	37.800đ	↑ 0.26%	133,800
2/12/2025	38.000đ	38.100đ	38.300đ	37.000đ	↓ 0.26%	208,100
1/12/2025	38.100đ	37.000đ	38.400đ	37.000đ	0.00%	376,300

Thấp nhất:28.600đ

Cao nhất:44.500đ

Chênh lệch:15.900đ

Trung bình:33.616,13đ

% Thay đổi:-48.99%

Dữ liệu Lịch sử Công ty cổ phần Masan MeatLife

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
24/6/2026	29.800đ	29.800đ	29.800đ	29.800đ	↑ 0.34%	100
23/6/2026	29.700đ	29.800đ	30.000đ	29.600đ	0.00%	15,800
22/6/2026	29.700đ	30.000đ	30.000đ	29.500đ	↓ 0.67%	8,600
19/6/2026	29.900đ	30.000đ	30.000đ	29.800đ	↓ 0.33%	19,900
18/6/2026	30.000đ	30.300đ	30.400đ	29.900đ	↑ 1.01%	34,600
17/6/2026	29.700đ	30.000đ	30.000đ	29.500đ	↓ 1.33%	27,000
16/6/2026	30.100đ	30.500đ	30.900đ	30.000đ	↑ 1.01%	9,700
15/6/2026	29.800đ	29.900đ	30.200đ	29.700đ	↑ 0.68%	18,500
12/6/2026	29.600đ	29.700đ	30.000đ	29.600đ	↓ 0.67%	8,500
11/6/2026	29.800đ	29.900đ	30.000đ	29.500đ	↓ 0.67%	7,100
10/6/2026	30.000đ	30.000đ	30.100đ	29.700đ	↑ 0.67%	11,200
9/6/2026	29.800đ	30.300đ	30.300đ	29.800đ	↓ 1.65%	16,400
8/6/2026	30.300đ	31.300đ	31.300đ	28.600đ	↓ 0.66%	37,700
5/6/2026	30.500đ	30.900đ	30.900đ	30.500đ	↓ 1.29%	6,300
4/6/2026	30.900đ	30.300đ	30.900đ	30.300đ	↑ 0.65%	26,500
3/6/2026	30.700đ	30.800đ	30.800đ	29.500đ	0.00%	24,900
2/6/2026	30.700đ	30.600đ	31.000đ	30.600đ	↑ 0.66%	12,400
1/6/2026	30.500đ	30.500đ	30.600đ	30.200đ	↓ 1.29%	9,200
29/5/2026	30.900đ	30.900đ	30.900đ	30.500đ	↑ 0.32%	13,200
28/5/2026	30.800đ	31.100đ	31.100đ	30.700đ	↓ 1.28%	13,600
27/5/2026	31.200đ	31.000đ	31.500đ	30.500đ	↑ 0.97%	16,400
26/5/2026	30.900đ	31.000đ	31.100đ	30.900đ	↓ 0.64%	6,000
25/5/2026	31.100đ	31.000đ	31.100đ	30.800đ	↑ 0.97%	39,200
22/5/2026	30.800đ	31.000đ	31.000đ	30.600đ	↓ 0.32%	28,300
21/5/2026	30.900đ	31.000đ	31.300đ	30.900đ	↓ 1.28%	31,600
20/5/2026	31.300đ	31.300đ	31.300đ	30.600đ	0.00%	45,300
19/5/2026	31.300đ	31.300đ	31.500đ	31.100đ	↓ 0.63%	67,300
18/5/2026	31.500đ	31.600đ	31.600đ	31.300đ	↓ 0.32%	49,800
15/5/2026	31.600đ	31.800đ	31.800đ	31.500đ	↓ 0.63%	23,000
14/5/2026	31.800đ	31.800đ	31.800đ	31.700đ	↑ 0.32%	14,500
13/5/2026	31.700đ	31.700đ	31.800đ	31.600đ	↓ 0.31%	26,000
12/5/2026	31.800đ	32.100đ	32.100đ	31.600đ	↓ 0.31%	33,500
11/5/2026	31.900đ	32.200đ	32.300đ	31.800đ	↓ 1.24%	55,800
8/5/2026	32.300đ	32.800đ	32.800đ	31.800đ	0.00%	47,100
7/5/2026	32.300đ	32.400đ	33.600đ	32.000đ	↓ 0.31%	95,200
6/5/2026	32.400đ	31.100đ	32.500đ	31.100đ	↑ 2.86%	70,300
5/5/2026	31.500đ	31.300đ	31.600đ	31.300đ	↑ 0.64%	31,900
4/5/2026	31.300đ	31.600đ	31.600đ	31.100đ	↓ 0.95%	21,200
29/4/2026	31.600đ	31.600đ	31.600đ	31.000đ	↑ 0.64%	52,000
28/4/2026	31.400đ	31.900đ	32.000đ	31.200đ	↓ 0.63%	28,600
24/4/2026	31.600đ	31.900đ	32.300đ	31.500đ	↓ 0.63%	90,700
23/4/2026	31.800đ	32.500đ	32.500đ	31.800đ	↓ 0.63%	40,400
22/4/2026	32.000đ	32.200đ	32.400đ	32.000đ	↓ 0.62%	27,900
21/4/2026	32.200đ	32.200đ	32.400đ	32.000đ	↑ 0.63%	34,900
20/4/2026	32.000đ	32.500đ	32.700đ	32.000đ	↓ 1.54%	38,800
17/4/2026	32.500đ	32.100đ	32.800đ	32.000đ	↑ 0.93%	40,100
16/4/2026	32.200đ	32.300đ	32.300đ	31.800đ	0.00%	28,000
15/4/2026	32.200đ	32.800đ	32.800đ	32.100đ	↓ 0.62%	21,000
14/4/2026	32.400đ	31.800đ	33.000đ	31.800đ	↑ 2.21%	60,500
13/4/2026	31.700đ	31.900đ	32.000đ	31.700đ	↑ 0.32%	35,800
10/4/2026	31.600đ	30.500đ	32.200đ	30.500đ	↑ 0.32%	24,300
9/4/2026	31.500đ	32.100đ	32.100đ	31.000đ	↓ 1.56%	100,900
8/4/2026	32.000đ	31.600đ	32.200đ	31.500đ	↑ 2.24%	38,000
7/4/2026	31.300đ	31.200đ	31.600đ	31.000đ	0.00%	38,100
6/4/2026	31.300đ	32.000đ	32.000đ	29.600đ	↓ 3.10%	59,300
3/4/2026	32.300đ	32.800đ	32.900đ	32.000đ	↓ 0.92%	25,700
2/4/2026	32.600đ	33.200đ	33.200đ	32.500đ	↓ 1.21%	64,300
1/4/2026	33.000đ	32.900đ	34.000đ	32.900đ	↑ 1.23%	74,600
31/3/2026	32.600đ	32.800đ	33.100đ	32.500đ	0.00%	41,300
30/3/2026	32.600đ	31.800đ	33.500đ	31.400đ	↑ 1.88%	66,500
27/3/2026	32.000đ	31.400đ	32.200đ	31.400đ	↑ 1.27%	45,900
26/3/2026	31.600đ	32.000đ	32.000đ	31.500đ	↓ 0.63%	37,600
25/3/2026	31.800đ	31.000đ	32.000đ	31.000đ	↑ 3.25%	30,200
24/3/2026	30.800đ	31.000đ	31.900đ	30.700đ	↑ 1.65%	75,800
23/3/2026	30.300đ	32.000đ	32.100đ	30.200đ	↓ 5.31%	124,500
20/3/2026	32.000đ	32.700đ	32.700đ	31.900đ	↓ 2.14%	39,800
19/3/2026	32.700đ	33.100đ	33.200đ	32.500đ	↓ 1.80%	41,500
18/3/2026	33.300đ	33.500đ	34.100đ	33.000đ	↓ 0.60%	49,200
17/3/2026	33.500đ	33.000đ	33.800đ	33.000đ	↑ 1.82%	46,600
16/3/2026	32.900đ	33.100đ	33.100đ	32.700đ	↑ 0.92%	52,000
13/3/2026	32.600đ	33.000đ	33.600đ	32.600đ	↓ 1.21%	78,000
12/3/2026	33.000đ	32.900đ	33.300đ	32.600đ	↑ 0.30%	73,200
11/3/2026	32.900đ	32.500đ	33.300đ	32.300đ	↑ 4.44%	158,900
10/3/2026	31.500đ	30.400đ	32.000đ	30.400đ	↑ 5.70%	91,100
9/3/2026	29.800đ	33.500đ	33.900đ	29.300đ	↓ 11.04%	334,600
6/3/2026	33.500đ	34.800đ	35.300đ	33.500đ	↓ 4.83%	134,700
5/3/2026	35.200đ	35.800đ	35.900đ	35.000đ	↓ 0.28%	88,700
4/3/2026	35.300đ	36.000đ	36.000đ	33.900đ	↓ 1.94%	364,400
3/3/2026	36.000đ	36.300đ	36.900đ	35.800đ	↓ 1.10%	133,600
2/3/2026	36.400đ	36.500đ	37.400đ	35.200đ	↓ 0.55%	208,900
27/2/2026	36.600đ	37.300đ	37.300đ	36.400đ	↓ 2.40%	343,100
26/2/2026	37.500đ	38.100đ	38.500đ	37.000đ	↓ 1.32%	155,100
25/2/2026	38.000đ	38.000đ	38.800đ	37.800đ	0.00%	144,100
24/2/2026	38.000đ	37.600đ	38.000đ	37.100đ	↑ 1.06%	172,000
23/2/2026	37.600đ	37.300đ	37.900đ	36.900đ	↑ 0.53%	114,700
13/2/2026	37.400đ	37.200đ	37.500đ	36.900đ	↑ 1.08%	78,000
12/2/2026	37.000đ	37.200đ	37.800đ	36.900đ	0.00%	54,400
11/2/2026	37.000đ	36.900đ	37.500đ	36.700đ	↑ 1.93%	106,700
10/2/2026	36.300đ	37.900đ	37.900đ	36.000đ	↓ 3.97%	192,300
9/2/2026	37.800đ	38.600đ	38.600đ	37.500đ	↑ 0.27%	88,600
6/2/2026	37.700đ	39.700đ	39.700đ	37.100đ	↓ 5.28%	361,700
5/2/2026	39.800đ	41.100đ	41.800đ	39.800đ	↓ 3.16%	214,200
4/2/2026	41.100đ	39.300đ	41.100đ	38.900đ	↑ 3.27%	347,500
2/2/2026	39.800đ	41.600đ	42.100đ	39.600đ	↓ 4.56%	752,400
30/1/2026	41.700đ	41.900đ	44.500đ	41.600đ	↓ 0.48%	832,600
29/1/2026	41.900đ	38.100đ	43.200đ	38.000đ	↑ 9.69%	1,081,000
28/1/2026	38.200đ	36.500đ	38.900đ	36.500đ	↑ 4.66%	237,100
27/1/2026	36.500đ	36.800đ	36.800đ	35.900đ	↑ 0.55%	111,200
26/1/2026	36.300đ	37.800đ	37.800đ	35.600đ	↑ 3.42%	276,200
6/1/2026	35.100đ	33.900đ	35.400đ	30.100đ	↓ 0.28%	36,900
5/1/2026	35.200đ	36.000đ	36.000đ	35.000đ	↓ 1.40%	65,300
31/12/2025	35.700đ	35.500đ	35.700đ	35.100đ	↑ 0.56%	24,500
30/12/2025	35.500đ	35.300đ	35.700đ	35.200đ	↓ 0.56%	43,500
29/12/2025	35.700đ	36.000đ	36.000đ	35.000đ	↓ 0.83%	52,500
26/12/2025	36.000đ	36.400đ	36.400đ	35.400đ	↓ 1.10%	78,300
25/12/2025	36.400đ	36.500đ	36.800đ	35.900đ	↑ 0.28%	75,100
24/12/2025	36.300đ	36.800đ	36.800đ	35.800đ	↓ 0.27%	68,100
23/12/2025	36.400đ	36.400đ	37.000đ	36.200đ	0.00%	53,100
22/12/2025	36.400đ	35.300đ	36.400đ	30.900đ	↑ 0.28%	77,700
19/12/2025	36.300đ	37.100đ	37.300đ	35.900đ	↓ 2.42%	107,500
18/12/2025	37.200đ	37.000đ	37.400đ	36.900đ	↑ 0.54%	86,700
17/12/2025	37.000đ	35.500đ	37.600đ	35.400đ	↑ 4.23%	304,100
16/12/2025	35.500đ	35.200đ	35.900đ	34.500đ	↑ 0.85%	68,400
15/12/2025	35.200đ	35.700đ	35.700đ	34.800đ	↓ 1.12%	70,300
12/12/2025	35.600đ	36.200đ	36.300đ	35.000đ	↓ 1.39%	114,800
11/12/2025	36.100đ	36.200đ	36.400đ	36.000đ	0.00%	73,500
10/12/2025	36.100đ	36.300đ	36.500đ	35.900đ	↓ 1.10%	67,600
9/12/2025	36.500đ	36.900đ	37.000đ	36.000đ	↓ 0.54%	97,000
8/12/2025	36.700đ	37.500đ	37.600đ	36.400đ	↓ 1.08%	219,800
5/12/2025	37.100đ	38.100đ	38.100đ	37.000đ	↓ 1.59%	112,900
4/12/2025	37.700đ	38.300đ	38.800đ	37.700đ	↓ 1.05%	174,400
3/12/2025	38.100đ	38.000đ	38.500đ	37.800đ	↑ 0.26%	133,800
2/12/2025	38.000đ	38.100đ	38.300đ	37.000đ	↓ 0.26%	208,100
1/12/2025	38.100đ	37.000đ	38.400đ	37.000đ	0.00%	376,300

Thấp nhất:28.600đ

Cao nhất:44.500đ

Chênh lệch:15.900đ

Trung bình:33.616,13đ

% Thay đổi:-48.99%

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử Công ty cổ phần Masan MeatLife

Dữ liệu Lịch sử Công ty cổ phần Masan MeatLife

Dữ liệu Lịch sử Công ty cổ phần Masan MeatLife

Dữ liệu Lịch sử Công ty cổ phần Masan MeatLife