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)
26/11/2021
28.64
 100 28.64 28.64 28.64 0 0 0
25/11/2021
28.18
 900 27.53 28.18 27.53 0 0 0
24/11/2021
27.76
 1,106 27.86 27.86 27.76 0 0 0
23/11/2021
29.85
 0 29.85 29.85 29.85 0 0 0
22/11/2021
29.85
 0 29.85 29.85 29.85 0 0 0
19/11/2021
31.47
 200 28.23 31.47 28.23 0 0 0
18/11/2021
29.57
 0 29.57 29.57 29.57 0 0 0
17/11/2021
29.57
 0 29.57 29.57 29.57 0 0 0
16/11/2021
29.57
 0 29.57 29.57 29.57 0 0 0
15/11/2021
29.57
 0 29.57 29.57 29.57 0 0 0
12/11/2021
31.47
 500 29.61 31.47 27.81 0 0 0
11/11/2021
27.86
 1,600 28.92 28.92 27.86 0 0 0
10/11/2021
28.46
 0 28.46 28.46 28.46 0 0 0
09/11/2021
28.46
 200 28.46 28.46 28.46 100 0 0.0
08/11/2021
28.13
 0 28.13 28.13 28.13 0 0 0
05/11/2021
28.23
 1,600 27.99 28.23 27.99 0 0 0
04/11/2021
29.06
 0 29.06 29.06 29.06 0 0 0
03/11/2021
29.15
 200 28.92 29.15 28.92 0 0 0
02/11/2021
28.13
 0 28.13 28.13 28.13 0 0 0
01/11/2021
28.13
 0 28.13 28.13 28.13 0 0 0
29/10/2021
28.13
 0 28.13 28.13 28.13 0 0 0
28/10/2021
29.52
 1,700 27.76 29.52 27.76 0 0 0
27/10/2021
29.15
 0 29.15 29.15 29.15 0 0 0
26/10/2021
29.15
 0 29.15 29.15 29.15 0 0 0
25/10/2021
29.15
 200 29.15 29.15 29.15 0 0 0
22/10/2021
29.15
 0 29.15 29.15 29.15 0 0 0
21/10/2021
29.15
 0 29.15 29.15 29.15 0 0 0
20/10/2021
29.15
 0 29.15 29.15 29.15 0 0 0
19/10/2021
29.15
 0 29.15 29.15 29.15 0 0 0
18/10/2021
29.15
 0 29.15 29.15 29.15 0 0 0
15/10/2021
29.15
 0 29.15 29.15 29.15 0 0 0
14/10/2021
29.15
 300 29.15 29.15 29.15 0 0 0
13/10/2021
29.98
 0 29.98 29.98 29.98 0 0 0
12/10/2021
29.98
 0 29.98 29.98 29.98 0 0 0
11/10/2021
29.98
 100 29.98 29.98 29.98 0 0 0
08/10/2021
28.04
 4,501 27.07 28.23 27.07 0 0 0
07/10/2021
26.84
 700 26.84 26.84 26.84 0 0 0
06/10/2021
26.70
 1,300 26.70 26.70 26.70 0 0 0
05/10/2021
26.70
 600 26.70 26.70 26.70 0 0 0
04/10/2021
26.70
 700 26.70 26.70 26.70 0 0 0
01/10/2021
26.70
 0 26.70 26.70 26.70 0 0 0
30/09/2021
26.61
 1,900 26.70 26.70 26.61 0 0 0
29/09/2021
26.70
 100 26.70 26.70 26.70 0 0 0
28/09/2021
26.70
 100 26.70 26.70 26.70 0 0 0
27/09/2021
27.35
 300 27.35 27.35 27.35 0 0 0
24/09/2021
27.30
 400 33.69 33.69 27.30 0 0 0
23/09/2021
29.52
 100 29.52 29.52 29.52 0 0 0
22/09/2021
27.07
 400 29.61 29.61 27.07 0 0 0
21/09/2021
28.32
 100 28.32 28.32 28.32 0 0 0
20/09/2021
27.58
 3,200 29.52 29.61 27.58 0 0 0
17/09/2021
27.72
 400 27.07 27.72 27.07 0 0 0
16/09/2021
28.60
 300 28.55 28.60 28.55 0 0 0
15/09/2021
28.64
 700 29.57 29.57 27.30 0 0 0
14/09/2021
28.69
 200 29.06 29.06 28.69 0 0 0
13/09/2021
28.60
 614 29.52 29.52 28.60 0 0 0
10/09/2021
27.07
 100 27.07 27.07 27.07 0 0 0
09/09/2021
27.30
 2,500 26.93 27.35 26.93 0 0 0
08/09/2021
29.61
 200 29.61 29.61 29.61 0 0 0
07/09/2021
30.26
 0 30.26 30.26 30.26 0 0 0
06/09/2021
30.26
 500 30.26 30.26 30.26 0 0 0
01/09/2021
30.26
 120 30.26 30.26 30.26 0 0 0
31/08/2021
30.35
 2,010 27.21 30.35 27.21 0 0 0
30/08/2021
27.30
 1,900 25.45 27.30 25.45 0 0 0
27/08/2021
26.19
 1,300 26.28 26.38 26.14 0 0 0
26/08/2021
25.91
 300 25.91 25.91 25.91 0 0 0
25/08/2021
26.38
 0 26.38 26.38 26.38 0 0 0
24/08/2021
26.38
 400 25.91 27.30 25.91 0 0 0
23/08/2021
25.91
 0 25.91 25.91 25.91 0 0 0
20/08/2021
25.91
 1,200 25.96 25.96 25.91 0 0 0
19/08/2021
26.38
 1,100 26.56 26.56 26.38 0 0 0
18/08/2021
26.56
 2,100 25.91 26.61 25.91 0 0 0
17/08/2021
25.68
 0 25.68 25.68 25.68 0 0 0
16/08/2021
26.65
 300 25.22 26.65 25.22 0 0 0
13/08/2021
26.38
 2,200 26.75 26.84 25.03 0 0 0
12/08/2021
24.94
 0 24.94 24.94 24.94 0 0 0
11/08/2021
25.13
 400 24.80 25.13 24.80 0 0 0
10/08/2021
24.66
 2,600 26.56 26.61 24.62 0 0 0
09/08/2021
26.75
 0 26.75 26.75 26.75 0 0 0
06/08/2021
26.75
 0 26.75 26.75 26.75 0 0 0
05/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
05/08/2021
26.56
 300 27.07 27.07 26.56 200 0 0.0
04/08/2021
26.61
 1,400 26.83 26.83 24.17 0 0 0
03/08/2021
23.95
 1,500 22.91 23.95 22.86 0 0 0
02/08/2021
23.90
 1,400 23.68 23.90 23.68 0 0 0
30/07/2021
24.58
 0 24.58 24.58 24.58 0 0 0
29/07/2021
24.58
 100 24.58 24.58 24.58 0 0 0
28/07/2021
26.02
 11,400 25.48 26.02 23.40 0 0 0
27/07/2021
22.55
 1,000 23.00 23.00 22.55 0 0 0
26/07/2021
23.00
 610 23.00 23.00 23.00 0 0 0
23/07/2021
23.45
 100 23.45 23.45 23.45 0 0 0
22/07/2021
23.68
 700 23.90 23.90 23.68 0 0 0
21/07/2021
24.35
 500 24.17 24.35 24.17 0 0 0
20/07/2021
24.22
 0 24.22 24.22 24.22 0 0 0
19/07/2021
24.22
 0 24.22 24.22 24.22 0 0 0
16/07/2021
24.17
 3,700 24.31 24.31 24.17 0 0 0
15/07/2021
24.35
 0 24.35 24.35 24.35 0 0 0
14/07/2021
24.35
 100 24.35 24.35 24.35 0 0 0
13/07/2021
22.55
 200 22.55 22.55 22.55 0 0 0
12/07/2021
20.38
 1,100 20.38 20.38 20.34 0 0 0
09/07/2021
23.50
 1,200 23.90 23.90 23.45 0 0 0
08/07/2021
24.04
 0 24.04 24.04 24.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |