Masan Meatlife

MML
🏛️ vietnam →
39,500.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 30,600.00 32,900.00 30,600.00 32,500.00 0.1M
2023-12-28 31,000.00 31,000.00 30,500.00 30,500.00 0.0M
2023-12-27 28,300.00 31,300.00 28,300.00 30,800.00 0.0M
2023-12-26 28,500.00 31,000.00 27,000.00 28,300.00 0.0M
2023-12-22 31,300.00 31,400.00 31,200.00 31,400.00 0.0M
2023-12-21 30,900.00 31,500.00 30,900.00 31,500.00 0.0M
2023-12-20 31,000.00 31,000.00 28,000.00 28,000.00 0.0M
2023-12-19 29,100.00 31,500.00 28,500.00 31,000.00 0.0M
2023-12-18 29,000.00 32,000.00 28,200.00 32,000.00 0.0M
2023-12-15 30,000.00 32,500.00 27,700.00 28,000.00 0.0M
2023-12-14 26,000.00 30,000.00 25,500.00 30,000.00 0.0M
2023-12-13 24,500.00 27,000.00 24,500.00 27,000.00 0.0M
2023-12-12 25,000.00 26,000.00 25,000.00 26,000.00 0.0M
2023-12-11 25,000.00 25,000.00 24,200.00 25,000.00 0.0M
2023-12-08 24,700.00 24,700.00 24,200.00 24,400.00 0.0M
2023-12-07 25,500.00 25,500.00 25,000.00 25,000.00 0.0M
2023-12-06 26,000.00 26,000.00 26,000.00 26,000.00 0.0M
2023-12-05 26,000.00 26,000.00 26,000.00 26,000.00 0.0M
2023-12-04 25,700.00 26,200.00 25,700.00 26,000.00 0.0M
2023-12-01 25,900.00 25,900.00 25,500.00 25,500.00 0.0M
2023-11-30 24,600.00 25,000.00 24,600.00 25,000.00 0.0M
2023-11-29 25,700.00 25,700.00 23,700.00 23,700.00 0.0M
2023-11-27 26,400.00 26,400.00 26,400.00 26,400.00 0.0M
2023-11-24 23,400.00 23,500.00 23,400.00 23,500.00 0.0M
2023-11-23 26,700.00 26,700.00 26,600.00 26,600.00 0.0M
2023-11-22 25,900.00 26,800.00 25,900.00 26,800.00 0.0M
2023-11-21 26,900.00 26,900.00 26,900.00 26,900.00 0.0M
2023-11-20 25,000.00 25,000.00 24,900.00 24,900.00 0.0M
2023-11-17 24,500.00 25,000.00 24,500.00 24,500.00 0.0M
2023-11-16 24,600.00 24,600.00 24,600.00 24,600.00 0.0M
2023-11-15 25,000.00 25,000.00 24,500.00 25,000.00 0.0M
2023-11-14 24,400.00 24,400.00 24,400.00 24,400.00 0.0M
2023-11-13 24,500.00 24,500.00 24,500.00 24,500.00 0.0M
2023-11-10 23,700.00 24,500.00 22,000.00 24,500.00 0.0M
2023-11-09 23,500.00 24,100.00 23,500.00 24,100.00 0.0M
2023-11-08 26,300.00 26,500.00 23,500.00 23,500.00 0.0M
2023-11-07 26,500.00 26,500.00 26,500.00 26,500.00 0.0M
2023-11-06 26,500.00 26,500.00 26,500.00 26,500.00 0.0M
2023-11-03 25,800.00 25,800.00 25,600.00 25,600.00 0.0M
2023-11-02 25,300.00 25,800.00 25,300.00 25,800.00 0.0M
2023-11-01 22,700.00 22,700.00 22,500.00 22,500.00 0.0M
2023-10-31 25,000.00 25,800.00 22,000.00 22,000.00 0.0M
2023-10-30 24,600.00 25,000.00 24,500.00 24,600.00 0.0M
2023-10-27 28,500.00 28,500.00 28,100.00 28,100.00 0.0M
2023-10-26 27,900.00 27,900.00 27,900.00 27,900.00 0.0M
2023-10-25 28,000.00 28,000.00 28,000.00 28,000.00 0.0M
2023-10-24 27,500.00 28,300.00 27,500.00 28,300.00 0.0M
2023-10-23 27,900.00 27,900.00 27,900.00 27,900.00 0.0M
2023-10-20 24,500.00 27,900.00 24,500.00 27,900.00 0.0M
2023-10-19 26,900.00 28,000.00 26,900.00 28,000.00 0.0M
2023-10-18 27,800.00 27,800.00 27,600.00 27,600.00 0.0M
2023-10-17 27,300.00 27,500.00 27,300.00 27,500.00 0.0M
2023-10-16 27,200.00 27,500.00 27,200.00 27,500.00 0.0M
2023-10-13 27,300.00 27,800.00 26,500.00 27,500.00 0.0M
2023-10-12 26,400.00 28,600.00 26,400.00 28,500.00 0.0M
2023-10-11 26,300.00 26,500.00 26,200.00 26,500.00 0.0M
2023-10-10 26,300.00 26,300.00 25,300.00 25,300.00 0.0M
2023-10-09 26,500.00 27,200.00 26,000.00 26,000.00 0.0M
2023-10-06 27,800.00 27,800.00 27,000.00 27,700.00 0.0M
2023-10-05 27,900.00 27,900.00 27,500.00 27,500.00 0.0M
2023-10-04 26,000.00 27,800.00 26,000.00 27,800.00 0.0M
2023-10-03 28,300.00 28,500.00 24,600.00 26,000.00 0.0M
2023-10-02 26,700.00 29,600.00 26,700.00 28,600.00 0.0M
2023-09-29 26,600.00 26,700.00 26,600.00 26,600.00 0.0M
2023-09-28 26,000.00 26,600.00 25,900.00 26,600.00 0.0M
2023-09-27 27,300.00 27,300.00 26,000.00 27,000.00 0.0M
2023-09-26 28,300.00 28,300.00 27,300.00 27,300.00 0.0M
2023-09-25 28,500.00 28,500.00 28,000.00 28,500.00 0.0M
2023-09-22 29,500.00 29,500.00 27,200.00 28,900.00 0.0M
2023-09-21 29,600.00 29,600.00 29,500.00 29,500.00 0.0M
2023-09-20 29,700.00 29,700.00 29,600.00 29,600.00 0.0M
2023-09-19 29,700.00 29,800.00 29,400.00 29,400.00 0.0M
2023-09-18 30,500.00 30,500.00 29,800.00 29,800.00 0.0M
2023-09-15 30,000.00 30,000.00 29,600.00 29,800.00 0.0M
2023-09-14 30,100.00 30,100.00 29,800.00 30,000.00 0.0M
2023-09-13 30,900.00 30,900.00 30,000.00 30,000.00 0.0M
2023-09-12 29,800.00 30,000.00 29,800.00 30,000.00 0.0M
2023-09-11 30,100.00 31,000.00 30,000.00 30,000.00 0.0M
2023-09-08 30,200.00 30,800.00 29,900.00 30,000.00 0.0M
2023-09-07 30,500.00 30,500.00 29,900.00 30,000.00 0.0M
2023-09-06 31,000.00 31,000.00 30,300.00 30,500.00 0.0M
2023-09-05 30,800.00 31,000.00 30,700.00 30,900.00 0.0M
2023-08-31 30,800.00 30,800.00 30,600.00 30,800.00 0.0M
2023-08-30 30,900.00 30,900.00 30,300.00 30,400.00 0.0M
2023-08-29 30,400.00 31,100.00 30,400.00 30,600.00 0.0M
2023-08-28 30,700.00 30,700.00 30,400.00 30,400.00 0.0M
2023-08-25 30,500.00 30,800.00 30,200.00 30,700.00 0.0M
2023-08-24 30,500.00 30,500.00 30,200.00 30,500.00 0.0M
2023-08-23 30,500.00 31,000.00 30,100.00 30,100.00 0.0M
2023-08-22 30,500.00 30,500.00 29,900.00 30,500.00 0.0M
2023-08-21 30,900.00 31,000.00 30,100.00 30,300.00 0.0M
2023-08-18 31,100.00 31,400.00 30,900.00 30,900.00 0.0M
2023-08-17 32,800.00 32,800.00 31,800.00 32,000.00 0.0M
2023-08-16 35,800.00 35,800.00 32,800.00 33,500.00 0.0M
2023-08-15 33,300.00 33,300.00 32,300.00 32,500.00 0.0M
2023-08-14 33,500.00 33,600.00 32,000.00 32,900.00 0.0M
2023-08-11 32,800.00 33,000.00 31,400.00 31,600.00 0.0M
2023-08-10 33,200.00 33,800.00 32,200.00 32,300.00 0.0M
2023-08-09 31,100.00 34,400.00 31,100.00 33,300.00 0.0M
2023-08-08 30,900.00 31,000.00 30,100.00 31,000.00 0.0M
2023-08-07 31,000.00 31,000.00 30,000.00 30,500.00 0.0M
2023-08-04 31,000.00 31,100.00 30,000.00 30,000.00 0.0M
2023-08-03 31,100.00 31,100.00 30,800.00 31,000.00 0.0M
2023-08-02 30,900.00 31,100.00 30,800.00 30,800.00 0.0M
2023-08-01 30,600.00 31,000.00 30,600.00 30,800.00 0.0M
2023-07-31 30,700.00 30,700.00 30,600.00 30,700.00 0.0M
2023-07-28 31,000.00 31,000.00 30,500.00 31,000.00 0.0M
2023-07-27 30,800.00 31,000.00 30,300.00 30,900.00 0.0M
2023-07-26 30,200.00 30,200.00 30,000.00 30,000.00 0.0M
2023-07-25 30,800.00 30,800.00 30,000.00 30,800.00 0.0M
2023-07-24 30,700.00 31,300.00 30,700.00 30,700.00 0.0M
2023-07-21 30,700.00 30,800.00 30,500.00 30,600.00 0.0M
2023-07-20 31,400.00 31,400.00 30,200.00 30,200.00 0.0M
2023-07-19 30,400.00 30,400.00 30,100.00 30,200.00 0.0M
2023-07-18 30,700.00 30,700.00 30,500.00 30,500.00 0.0M
2023-07-17 31,000.00 31,000.00 30,700.00 30,700.00 0.0M
2023-07-14 31,300.00 31,300.00 30,200.00 31,000.00 0.0M
2023-07-13 30,000.00 31,300.00 30,000.00 30,100.00 0.0M
2023-07-12 30,300.00 30,400.00 29,600.00 29,600.00 0.0M
2023-07-11 30,300.00 31,000.00 30,100.00 30,300.00 0.0M
2023-07-10 30,300.00 30,900.00 30,200.00 30,900.00 0.0M
2023-07-07 31,000.00 31,100.00 30,200.00 30,200.00 0.0M
2023-07-06 30,900.00 31,000.00 30,800.00 30,800.00 0.0M
2023-07-05 30,600.00 32,400.00 30,600.00 30,900.00 0.0M
2023-07-04 30,900.00 30,900.00 30,900.00 30,900.00 0.0M
2023-07-03 30,900.00 30,900.00 30,700.00 30,900.00 0.0M
2023-06-30 30,500.00 31,000.00 30,500.00 30,900.00 0.0M
2023-06-29 31,000.00 31,000.00 30,600.00 30,600.00 0.0M
2023-06-28 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2023-06-27 31,000.00 31,000.00 30,800.00 30,800.00 0.0M
2023-06-26 31,000.00 31,000.00 30,900.00 31,000.00 0.0M
2023-06-23 31,100.00 31,100.00 31,000.00 31,000.00 0.0M
2023-06-22 32,000.00 32,000.00 31,900.00 31,900.00 0.0M
2023-06-21 32,000.00 32,000.00 32,000.00 32,000.00 0.0M
2023-06-19 31,900.00 32,000.00 31,900.00 32,000.00 0.0M
2023-06-16 32,000.00 32,000.00 32,000.00 32,000.00 0.0M
2023-06-15 32,500.00 32,500.00 32,500.00 32,500.00 0.0M
2023-06-14 33,200.00 33,200.00 32,000.00 32,000.00 0.0M
2023-06-13 33,400.00 33,400.00 33,000.00 33,000.00 0.0M
2023-06-12 33,500.00 33,500.00 33,000.00 33,000.00 0.0M
2023-06-09 33,100.00 33,100.00 33,100.00 33,100.00 0.0M
2023-06-07 33,500.00 33,500.00 32,700.00 32,700.00 0.0M
2023-06-06 34,000.00 34,000.00 33,000.00 33,000.00 0.0M
2023-06-05 33,000.00 33,000.00 33,000.00 33,000.00 0.0M
2023-06-02 32,100.00 32,200.00 32,000.00 32,000.00 0.0M
2023-06-01 31,400.00 34,100.00 31,400.00 32,000.00 0.0M
2023-05-31 31,400.00 31,500.00 31,300.00 31,400.00 0.0M
2023-05-30 31,700.00 31,700.00 31,300.00 31,300.00 0.0M
2023-05-29 31,300.00 31,300.00 31,300.00 31,300.00 0.0M
2023-05-26 33,000.00 33,000.00 30,400.00 30,400.00 0.0M
2023-05-25 32,100.00 33,500.00 32,100.00 33,500.00 0.0M
2023-05-24 33,200.00 33,300.00 32,000.00 32,000.00 0.0M
2023-05-23 33,500.00 33,500.00 32,300.00 32,300.00 0.0M
2023-05-22 33,500.00 33,500.00 33,500.00 33,500.00 0.0M
2023-05-19 34,000.00 34,100.00 33,000.00 33,300.00 0.0M
2023-05-17 34,100.00 36,000.00 34,000.00 34,100.00 0.0M
2023-05-16 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2023-05-09 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2023-05-05 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2023-05-04 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2023-04-28 34,000.00 34,000.00 33,800.00 34,000.00 0.0M
2023-04-27 33,800.00 33,800.00 33,800.00 33,800.00 0.0M
2023-04-26 35,900.00 35,900.00 33,900.00 33,900.00 0.0M
2023-04-25 34,100.00 35,000.00 33,600.00 33,600.00 0.0M
2023-04-24 36,000.00 36,000.00 34,800.00 34,800.00 0.0M
2023-04-21 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2023-04-20 36,100.00 36,100.00 36,000.00 36,000.00 0.0M
2023-04-19 37,600.00 37,600.00 35,200.00 35,600.00 0.0M
2023-04-18 38,000.00 38,000.00 37,700.00 37,700.00 0.0M
2023-04-17 38,000.00 39,400.00 38,000.00 39,300.00 0.0M
2023-04-14 38,000.00 38,000.00 38,000.00 38,000.00 0.0M
2023-04-13 38,000.00 38,900.00 38,000.00 38,000.00 0.0M
2023-04-12 38,100.00 38,100.00 38,100.00 38,100.00 0.0M
2023-04-11 39,400.00 39,400.00 37,500.00 37,500.00 0.0M
2023-04-10 39,000.00 40,100.00 39,000.00 39,000.00 0.0M
2023-04-07 37,700.00 39,000.00 37,700.00 38,500.00 0.1M
2023-04-06 37,300.00 38,500.00 37,000.00 38,500.00 0.0M
2023-04-05 36,100.00 38,000.00 36,100.00 37,000.00 0.0M
2023-04-04 36,000.00 37,500.00 36,000.00 37,500.00 0.0M
2023-04-03 36,500.00 36,500.00 36,000.00 36,000.00 0.0M
2023-03-31 36,600.00 37,500.00 35,000.00 37,500.00 0.0M
2023-03-30 36,000.00 36,100.00 35,000.00 36,000.00 0.0M
2023-03-29 35,200.00 36,000.00 35,200.00 35,900.00 0.0M
2023-03-28 36,000.00 36,000.00 35,000.00 35,000.00 0.0M
2023-03-27 35,000.00 36,800.00 33,600.00 36,800.00 0.0M
2023-03-24 30,500.00 34,900.00 30,500.00 34,900.00 0.0M
2023-03-23 30,000.00 31,900.00 30,000.00 31,500.00 0.0M
2023-03-22 29,200.00 30,500.00 29,200.00 30,500.00 0.0M
2023-03-20 29,000.00 29,000.00 28,800.00 28,800.00 0.0M
2023-03-17 29,000.00 29,300.00 29,000.00 29,300.00 0.0M
2023-03-16 31,000.00 31,000.00 29,000.00 29,000.00 0.0M
2023-03-15 31,500.00 31,500.00 31,000.00 31,000.00 0.0M
2023-03-14 32,400.00 32,400.00 31,200.00 31,200.00 0.0M
2023-03-13 32,800.00 32,800.00 32,300.00 32,300.00 0.0M
2023-03-10 33,000.00 33,000.00 32,800.00 32,800.00 0.0M
2023-03-09 33,000.00 33,000.00 32,700.00 32,700.00 0.0M
2023-03-08 33,000.00 33,000.00 32,700.00 32,700.00 0.0M
2023-03-07 33,200.00 33,200.00 33,000.00 33,000.00 0.0M
2023-03-06 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2023-03-03 33,700.00 35,500.00 33,300.00 33,300.00 0.0M
2023-03-02 33,200.00 35,000.00 33,000.00 35,000.00 0.0M
2023-03-01 33,200.00 33,200.00 32,700.00 32,700.00 0.0M
2023-02-28 33,300.00 33,400.00 33,100.00 33,200.00 0.0M
2023-02-27 33,500.00 34,800.00 33,000.00 34,800.00 0.0M
2023-02-24 33,400.00 35,000.00 33,100.00 35,000.00 0.0M
2023-02-23 33,800.00 33,800.00 33,100.00 33,500.00 0.0M
2023-02-22 34,100.00 34,100.00 33,700.00 34,000.00 0.0M
2023-02-21 34,100.00 34,100.00 34,100.00 34,100.00 0.0M
2023-02-20 34,200.00 34,300.00 34,000.00 34,100.00 0.0M
2023-02-17 34,300.00 34,300.00 34,200.00 34,200.00 0.0M
2023-02-16 34,200.00 35,000.00 34,200.00 34,800.00 0.0M
2023-02-14 35,000.00 35,000.00 35,000.00 35,000.00 0.0M
2023-02-10 34,500.00 35,500.00 34,500.00 35,000.00 0.0M
2023-02-09 35,000.00 35,000.00 34,800.00 35,000.00 0.0M
2023-02-08 35,000.00 35,000.00 34,800.00 35,000.00 0.0M
2023-02-07 35,000.00 35,000.00 35,000.00 35,000.00 0.0M
2023-02-06 35,000.00 35,000.00 35,000.00 35,000.00 0.0M
2023-02-03 35,000.00 35,000.00 35,000.00 35,000.00 0.0M
2023-02-02 35,000.00 35,000.00 35,000.00 35,000.00 0.0M
2023-02-01 35,200.00 35,200.00 35,200.00 35,200.00 0.0M
2023-01-31 35,100.00 35,100.00 35,000.00 35,000.00 0.0M
2023-01-30 35,100.00 36,000.00 34,500.00 36,000.00 0.0M
2023-01-27 36,000.00 36,100.00 35,500.00 36,000.00 0.0M
2023-01-19 35,500.00 35,500.00 35,500.00 35,500.00 0.0M
2023-01-18 35,500.00 35,500.00 35,500.00 35,500.00 0.0M
2023-01-16 34,900.00 35,000.00 34,900.00 34,900.00 0.0M
2023-01-13 35,500.00 35,500.00 34,500.00 34,500.00 0.0M
2023-01-12 35,400.00 35,500.00 35,400.00 35,500.00 0.0M
2023-01-11 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2023-01-10 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2023-01-06 35,700.00 35,700.00 35,700.00 35,700.00 0.0M
2023-01-03 36,600.00 36,600.00 36,500.00 36,500.00 0.0M