CTCP Merufa (mrf)

19.50
0
(0%)
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) 		-11.30 -36.69% 2,100 0 0
19.50
30.80
19.50
2 tháng
(2024-07-22) 		-23 -54.12% 4,000 0 0
19.50
42.50
19.50
3 tháng
(2024-06-21) 		-12.20 -38.49% 4,900 0 0
19.50
44.70
19.50
6 tháng
(2024-03-25) 		-8.35 -29.97% 12,712 0 0
19.50
44.70
19.50
12 tháng
(2023-09-25) 		-2.15 -9.94% 46,953 -5,750 -0.2
15.74
44.70
19.50
24 tháng
(2022-09-30) 		-2.76 -12.40% 168,428 -5,450 -0.2
10.06
44.70
19.50
36 tháng
(2021-10-05) 		-7.20 -26.96% 496,310 -2,250 0.0
10.06
44.70
19.50
60 tháng
(2019-10-16) 		10.38 113.80% 1,029,267 -1,650 0.0
7.21
44.70
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
27.58
 0 27.58 27.58 27.58 0 0 0
25/04/2022
27.58
 0 27.58 27.58 27.58 0 0 0
22/04/2022
27.58
 1,500 27.58 27.58 27.58 0 0 0
21/04/2022
27.91
 2,200 35.66 35.66 27.91 0 0 0
20/04/2022
27.53
 3,600 32.33 32.33 27.53 0 0 0
19/04/2022
28.95
 0 28.95 28.95 28.95 0 0 0
18/04/2022
28.95
 0 28.95 28.95 28.95 0 0 0
15/04/2022
28.95
 0 27.39 28.95 27.39 0 0 0
14/04/2022
27.39
 1,600 29.05 29.05 27.39 0 0 0
13/04/2022
29.05
 0 29.05 29.05 29.05 0 0 0
12/04/2022
27.19
 8,700 29.95 31.14 26.91 0 0 0
08/04/2022
28.53
 0 28.53 28.53 28.53 0 0 0
07/04/2022
28.53
 0 28.53 28.53 28.53 0 0 0
06/04/2022
28.53
 0 28.53 28.53 28.53 0 0 0
05/04/2022
28.53
 0 28.53 28.53 28.53 0 0 0
04/04/2022
28.53
 0 28.53 28.53 28.53 0 0 0
01/04/2022
28.53
 0 28.53 28.53 28.53 0 0 0
31/03/2022
28.53
 0 28.53 28.53 28.53 0 0 0
30/03/2022
28.53
 100 28.53 28.53 28.53 0 0 0
29/03/2022
27.15
 0 27.15 27.15 27.15 0 0 0
28/03/2022
27.15
 0 27.15 27.15 27.15 0 0 0
25/03/2022
27.15
 0 27.15 27.15 27.15 0 0 0
24/03/2022
27.15
 0 27.15 27.15 27.15 0 0 0
23/03/2022
27.15
 0 27.15 27.15 27.15 0 0 0
22/03/2022
27.15
 0 27.15 27.15 27.15 0 0 0
21/03/2022
27.15
 0 27.15 27.15 27.15 0 0 0
18/03/2022
27.15
 0 27.15 27.15 27.15 0 0 0
17/03/2022
27.15
 0 27.15 27.15 27.15 0 0 0
16/03/2022
27.15
 0 27.15 27.15 27.15 0 0 0
15/03/2022
27.15
 0 27.15 27.15 27.15 0 0 0
14/03/2022
28.05
 200 26.20 28.05 26.20 0 0 0
11/03/2022
30.38
 0 30.38 30.38 30.38 0 0 0
10/03/2022
30.38
 0 30.38 30.38 30.38 0 0 0
09/03/2022
25.06
 18,200 30.43 30.62 24.82 0 0 0
08/03/2022
26.62
 0 26.62 26.62 26.62 0 0 0
07/03/2022
26.62
 0 26.62 26.62 26.62 0 0 0
04/03/2022
26.62
 0 26.62 26.62 26.62 0 0 0
03/03/2022
26.62
 0 26.62 26.62 26.62 0 0 0
02/03/2022
26.62
 40 26.62 26.62 26.62 0 0 0
01/03/2022
26.62
 175 26.62 26.62 26.62 0 0 0
28/02/2022
24.96
 19,600 24.96 24.96 24.96 0 0 0
25/02/2022
25.15
 1,509 26.62 26.62 25.01 0 0 0
24/02/2022
24.91
 19,000 24.91 24.91 24.91 0 0 0
23/02/2022
26.62
 29,900 24.82 26.62 24.82 100 0 0.0
22/02/2022
24.96
 19,009 24.96 24.96 24.96 0 0 0
21/02/2022
26.67
 15,805 26.86 26.86 26.67 0 0 0
18/02/2022
26.20
 0 26.20 26.20 26.20 0 0 0
17/02/2022
26.20
 0 26.20 26.20 26.20 0 0 0
16/02/2022
26.20
 500 26.20 26.20 26.20 0 0 0
15/02/2022
25.72
 0 25.72 25.72 25.72 0 0 0
14/02/2022
25.72
 17,800 25.72 25.72 25.72 0 0 0
11/02/2022
28.57
 0 28.57 28.57 28.57 0 0 0
10/02/2022
28.57
 0 28.57 28.57 28.57 0 0 0
09/02/2022: Cổ tức tiền mặt tỉ lệ: 15%
09/02/2022
28.57
 0 28.57 28.57 28.57 0 0 0
08/02/2022
25.96
 2,000 28.64 28.64 25.96 0 0 0
07/02/2022
25.13
 0 25.13 25.13 25.13 0 0 0
28/01/2022
25.13
 0 25.13 25.13 25.13 0 0 0
27/01/2022
25.91
 700 24.99 25.91 24.99 0 0 0
26/01/2022
24.85
 9,000 24.85 24.85 24.85 0 0 0
25/01/2022
27.07
 0 27.07 27.07 27.07 0 0 0
24/01/2022
27.07
 0 27.07 27.07 27.07 0 0 0
21/01/2022
27.07
 0 27.07 27.07 27.07 0 0 0
20/01/2022
23.69
 400 27.16 28.69 23.69 0 0 0
19/01/2022
27.16
 0 27.16 27.16 27.16 0 0 0
18/01/2022
27.16
 0 27.16 27.16 27.16 0 0 0
17/01/2022
27.76
 600 24.48 27.76 24.06 0 0 0
14/01/2022
24.48
 1,229 24.43 28.64 24.43 0 0 0
13/01/2022
28.69
 0 28.69 28.69 28.69 0 0 0
12/01/2022
28.69
 129 28.69 28.69 28.69 0 0 0
11/01/2022
28.69
 80 28.69 28.69 28.69 0 0 0
10/01/2022
28.69
 0 28.69 28.69 28.69 0 0 0
07/01/2022
28.69
 0 28.69 28.69 28.69 0 0 0
06/01/2022
28.69
 0 28.69 28.69 28.69 0 0 0
05/01/2022
28.69
 0 28.69 28.69 28.69 0 0 0
04/01/2022
28.69
 300 28.69 28.69 28.69 0 0 0
31/12/2021
25.03
 78,100 25.03 25.03 25.03 0 0 0
30/12/2021
28.69
 0 28.69 28.69 28.69 0 0 0
29/12/2021
28.69
 0 28.69 28.69 28.69 0 0 0
28/12/2021
28.69
 500 28.09 28.69 28.69 0 0 0
27/12/2021
28.09
 0 28.09 28.09 28.09 0 0 0
24/12/2021
29.15
 3,500 24.39 29.15 24.39 0 0 0
23/12/2021
28.69
 200 28.69 28.69 28.69 0 0 0
22/12/2021
27.90
 0 27.76 27.90 27.76 0 0 0
21/12/2021
27.76
 1,000 27.99 27.99 27.76 0 0 0
20/12/2021
27.99
 0 27.99 27.99 27.99 0 0 0
17/12/2021
27.99
 10 27.99 27.99 27.99 0 0 0
16/12/2021
27.99
 0 27.99 27.99 27.99 0 0 0
15/12/2021
27.99
 2,500 27.99 27.99 27.99 0 0 0
14/12/2021
29.61
 0 29.61 29.61 29.61 0 0 0
13/12/2021
29.61
 300 29.57 29.61 29.57 0 0 0
10/12/2021
27.76
 0 27.76 27.76 27.76 0 0 0
09/12/2021
27.76
 0 27.76 27.76 27.76 0 0 0
08/12/2021
27.76
 200 27.76 27.76 27.76 0 0 0
07/12/2021
27.76
 100 27.76 27.76 27.76 0 0 0
06/12/2021
27.76
 4,900 27.76 27.76 27.76 0 0 0
03/12/2021
27.76
 300 27.76 27.76 27.76 0 0 0
02/12/2021
28.69
 3,319 27.76 28.69 27.76 0 0 0
01/12/2021
29.57
 100 29.57 29.57 29.57 0 0 0
30/11/2021
28.64
 1 28.64 28.64 28.64 0 0 0
29/11/2021
28.64
 0 28.64 28.64 28.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |