CTCP Merufa (mrf)

19.70
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
(2024-10-23) 		-7.60 -27.84% 1,724 0 0
19.70
31.20
19.70
2 tháng
(2024-09-23) 		0.20 1.03% 2,077 0 0
19.50
31.20
19.70
3 tháng
(2024-08-26) 		-6.50 -24.81% 4,078 0 0
19.50
31.20
19.70
6 tháng
(2024-05-27) 		-8 -28.88% 12,143 0 0
19.50
44.70
19.70
12 tháng
(2023-11-28) 		-7.56 -27.73% 40,968 -5,450 -0.2
19.50
44.70
19.70
24 tháng
(2022-12-05) 		9.64 95.91% 166,837 -5,450 -0.2
10.06
44.70
19.70
36 tháng
(2021-12-08) 		-8.06 -29.04% 474,619 -2,350 0.0
10.06
44.70
19.70
60 tháng
(2019-12-19) 		11.22 132.19% 1,032,003 -1,650 0.0
7.21
44.70
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
24.04
 0 24.04 24.04 24.04 0 0 0
06/07/2021
23.59
 1,200 24.80 24.80 23.59 0 0 0
05/07/2021
24.80
 100 24.80 24.80 24.80 0 0 0
02/07/2021
23.68
 1,400 23.68 23.68 23.63 200 0 0.0
01/07/2021
25.21
 2,500 24.58 25.21 24.58 0 0 0
30/06/2021
25.12
 1,100 23.00 25.12 23.00 0 0 0
29/06/2021
23.45
 1,300 23.27 23.45 23.27 0 0 0
28/06/2021
23.90
 805 23.90 23.95 23.90 0 0 0
25/06/2021
26.02
 500 23.63 26.02 23.63 0 0 0
24/06/2021
23.45
 3,900 23.45 23.90 23.45 200 0 0.0
23/06/2021
26.61
 2,016 23.04 26.61 23.04 0 0 0
22/06/2021
25.93
 2,300 28.23 28.68 25.34 0 0 0
21/06/2021
25.98
 3,200 33.78 33.78 25.34 0 0 0
18/06/2021
33.78
 3,830 31.57 34.09 25.30 0 0 0
17/06/2021
29.85
 16,641 29.85 29.85 27.06 0 0 0
16/06/2021
25.98
 40,100 25.98 25.98 25.98 0 0 0
15/06/2021
22.95
 10,847 20.38 22.95 20.38 0 0 0
14/06/2021
19.98
 3 19.98 19.98 19.98 0 0 0
11/06/2021
19.98
 0 19.98 19.98 19.98 0 0 0
10/06/2021
18.53
 1,110 17.63 20.74 17.63 0 0 0
09/06/2021
18.81
 1,200 17.95 20.74 17.95 0 0 0
08/06/2021
21.38
 200 20.74 21.38 20.74 0 0 0
07/06/2021
18.62
 0 18.62 18.62 18.62 0 0 0
04/06/2021
18.71
 200 18.53 18.71 18.53 0 0 0
03/06/2021
20.97
 150 20.97 20.97 20.97 0 0 0
02/06/2021
18.31
 100 18.31 18.31 18.31 0 0 0
01/06/2021
21.20
 100 21.20 21.20 19.21 0 0 0
31/05/2021
18.49
 100 18.49 18.49 18.49 0 0 0
28/05/2021
18.94
 0 18.94 18.94 18.94 0 0 0
27/05/2021
18.94
 0 18.94 18.94 18.94 0 0 0
26/05/2021
18.94
 300 18.94 18.94 18.94 0 0 0
25/05/2021
21.10
 300 21.10 23.45 21.10 0 0 0
24/05/2021
24.80
 100 24.80 24.80 24.80 0 0 0
21/05/2021
21.92
 100 21.92 21.92 21.92 0 0 0
20/05/2021
21.92
 200 21.92 21.92 21.92 0 0 0
19/05/2021
19.08
 0 19.08 19.08 19.08 0 0 0
18/05/2021
20.29
 704 18.94 20.29 18.85 0 0 0
17/05/2021
18.85
 0 18.85 18.85 18.85 0 0 0
14/05/2021
18.85
 0 18.85 18.85 18.85 0 0 0
13/05/2021
18.76
 200 18.94 18.94 18.76 0 0 0
12/05/2021
18.17
 0 18.17 18.17 18.17 0 0 0
11/05/2021
18.17
 200 18.17 18.17 18.17 0 0 0
10/05/2021
18.17
 0 18.17 18.17 18.17 0 0 0
07/05/2021
18.17
 0 18.17 18.17 18.17 0 0 0
06/05/2021
18.17
 0 18.17 18.17 18.17 0 0 0
05/05/2021
18.17
 0 18.17 18.17 18.17 0 0 0
04/05/2021
18.17
 0 18.17 18.17 18.17 0 0 0
29/04/2021
18.17
 0 18.17 18.17 18.17 0 0 0
28/04/2021
18.17
 20 18.17 18.17 18.17 0 0 0
27/04/2021
18.17
 0 18.17 18.17 18.17 0 0 0
26/04/2021
18.17
 0 18.17 18.17 18.17 0 0 0
23/04/2021
18.17
 0 18.17 18.17 18.17 0 0 0
22/04/2021
18.17
 0 18.17 18.17 18.17 0 0 0
20/04/2021
18.17
 0 18.17 18.17 18.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |