CTCP Kỹ nghệ Lạnh (srf)

8.50
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
(2024-10-15) 		0 0% 109,800 0 0
8.22
8.68
8.50
2 tháng
(2024-09-16) 		-0.42 -4.71% 421,500 0 0
8.22
9.20
8.50
3 tháng
(2024-08-16) 		-1.34 -13.62% 1,309,600 -23,612 -0.2
8.22
10.30
8.50
6 tháng
(2024-05-20) 		-1.10 -11.46% 2,241,200 -22,578 -0.2
8.22
10.30
8.50
12 tháng
(2023-11-20) 		0.63 8.01% 6,142,900 -287,113 -2.4
7.51
10.35
8.50
24 tháng
(2022-11-25) 		0.44 5.46% 8,898,900 -297,913 -3.5
7.49
11.50
8.50
36 tháng
(2021-11-30) 		-6.20 -42.18% 11,882,400 -328,808 -6.6
7.49
21
8.50
60 tháng
(2019-12-11) 		-3.39 -28.52% 15,273,850 -398,978 -7.4
7.49
21
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2020
13.50
 240 13.59 13.59 12.68 0 0 0
22/06/2020
13.59
 780 13 13.91 12.18 0 0 0
19/06/2020
13
 210 12.73 13.36 12.73 0 0 0
18/06/2020
12.73
 1,430 12.68 12.73 12.64 1,000 0 0.0
17/06/2020
12.68
 0 12.68 12.68 12.68 0 0 0
16/06/2020
12.68
 1,680 12.64 12.73 12.36 10 0 0.0
15/06/2020
12.64
 16,470 12.23 12.73 11.64 0 0 0
12/06/2020
12.23
 110 12.18 12.23 11.55 0 0 0
11/06/2020
12.18
 21,480 12.36 12.36 12 0 0 0
10/06/2020
12.36
 1,770 12.32 12.73 12.23 0 240 -0.0
09/06/2020
12.32
 460 12.32 12.36 12.09 0 10 -0.0
08/06/2020
12.32
 870 12.27 12.36 12.18 0 210 -0.0
05/06/2020
12.27
 580 12.18 12.27 11.73 0 0 0
04/06/2020
12.18
 100 12.14 12.18 12.18 0 0 0
03/06/2020
12.14
 2,150 12.09 12.18 12.09 1,800 0 0.0
02/06/2020
12.09
 10,110 12.14 12.18 11.64 10 0 0.0
01/06/2020
12.14
 3,380 12.18 12.18 11.68 10 0 0.0
29/05/2020
12.18
 600 11.64 12.36 11.64 0 0 0
28/05/2020
11.64
 3,350 12 12 11.64 450 0 0.0
27/05/2020
12
 3,650 12.27 12.27 11.82 0 0 0
26/05/2020
12.27
 5,360 12.36 12.36 12.14 0 0 0
25/05/2020
12.36
 5,710 12.27 12.45 12.09 0 1,120 -0.0
22/05/2020
12.27
 100 11.73 12.27 12.23 0 10 -0.0
21/05/2020
11.73
 70 12.18 12.27 11.73 0 10 -0.0
20/05/2020
12.18
 2,010 12.18 12.18 11.91 0 0 0
19/05/2020
12.18
 330 12.27 12.27 12.18 0 0 0
18/05/2020
12.27
 890 12.73 12.73 12.27 0 860 -0.0
15/05/2020: Cổ tức tiền mặt tỉ lệ: 8%
15/05/2020
12.73
 2,110 12 12.73 12.27 0 0 0
14/05/2020
12.00
 13,740 11.91 12.00 11.91 0 0 0
13/05/2020
11.91
 21,110 11.57 11.91 11.06 2,010 0 0.0
12/05/2020
11.57
 3,030 11.91 11.91 11.57 0 0 0
11/05/2020
11.91
 5,670 12.00 12.00 11.74 3,000 0 0.0
08/05/2020
12.00
 7,140 11.74 12.00 11.06 0 0 0
07/05/2020
11.74
 1,290 11.40 11.96 11.31 0 0 0
06/05/2020
11.40
 5,890 11.44 11.44 11.01 0 0 0
05/05/2020
11.44
 2,590 11.49 11.49 10.84 0 0 0
04/05/2020
11.49
 2,790 10.80 11.53 10.89 0 0 0
29/04/2020
10.80
 10,020 11.49 12.00 10.80 0 0 0
28/04/2020
11.49
 15,160 11.49 11.49 11.14 0 0 0
27/04/2020
11.49
 530 11.40 11.83 11.23 0 0 0
24/04/2020
11.40
 7,630 11.23 11.40 11.06 0 0 0
23/04/2020
11.23
 60 11.40 11.40 11.23 0 0 0
22/04/2020
11.40
 800 11.40 12.17 11.36 0 20 -0.0
21/04/2020
11.40
 1,010 11.49 11.49 10.89 0 0 0
20/04/2020
11.49
 260 11.40 11.49 11.14 0 0 0
17/04/2020
11.40
 3,630 11.57 11.57 10.97 0 0 0
16/04/2020
11.57
 100 11.57 11.87 11.57 0 0 0
15/04/2020
11.57
 220 11.83 11.83 11.31 0 0 0
14/04/2020
11.83
 0 11.83 11.83 11.83 0 0 0
13/04/2020
11.83
 140 11.91 12.00 11.83 0 0 0
10/04/2020
11.91
 120 11.91 11.91 11.91 0 0 0
09/04/2020
11.91
 40 11.91 11.91 11.10 0 0 0
08/04/2020
11.91
 550 12.00 12.00 11.23 0 0 0
07/04/2020
12.00
 10 11.23 12.00 12.00 0 0 0
06/04/2020
11.23
 100 11.83 12.00 11.23 0 0 0
03/04/2020
11.83
 2,540 12.00 12.00 11.19 0 0 0
01/04/2020
12.00
 270 12.00 12.00 11.57 0 0 0
31/03/2020
12.00
 1,340 11.74 12.00 10.97 0 0 0
30/03/2020
11.74
 830 12.04 12.04 11.23 0 0 0
27/03/2020
12.04
 3,290 12.00 12.04 11.19 10 0 0.0
26/03/2020
12.00
 40 11.23 12.00 11.79 0 0 0
25/03/2020
11.23
 720 10.50 11.23 10.37 0 0 0
24/03/2020
10.50
 1,080 10.20 10.63 9.64 0 0 0
23/03/2020
10.20
 5,580 10.59 10.59 9.99 0 0 0
20/03/2020
10.59
 2,280 11.10 11.53 10.54 0 0 0
19/03/2020
11.10
 820 11.83 11.83 11.06 10 0 0.0
18/03/2020
11.83
 1,390 11.87 11.87 11.06 0 0 0
17/03/2020
11.87
 10 11.87 11.87 11.87 0 0 0
16/03/2020
11.87
 2,750 11.87 11.87 11.06 0 0 0
13/03/2020
11.87
 1,050 11.27 11.91 10.59 0 0 0
12/03/2020
11.27
 4,790 11.91 11.91 11.23 0 0 0
11/03/2020
11.91
 360 12.09 12.09 11.40 0 0 0
10/03/2020
12.09
 6,090 12.04 12.43 11.23 0 4,490 -0.1
09/03/2020
12.04
 1,030 12.13 12.13 11.36 0 0 0
06/03/2020
12.13
 1,300 12.09 12.34 11.40 0 0 0
05/03/2020
12.09
 3,390 11.96 12.21 11.19 0 0 0
04/03/2020
11.96
 5,270 12.43 12.43 11.57 0 0 0
03/03/2020
12.43
 5,690 12.39 12.86 11.66 0 0 0
02/03/2020
12.39
 290 12.43 12.51 11.57 0 0 0
28/02/2020
12.43
 3,130 12.43 12.60 11.57 0 0 0
27/02/2020
12.43
 410 11.96 12.60 11.19 0 0 0
26/02/2020
11.96
 2,140 12.86 13.46 11.96 0 0 0
25/02/2020
12.86
 80 12.21 13.03 11.44 0 0 0
24/02/2020
12.21
 4,430 13.11 13.63 12.21 0 0 0
21/02/2020
13.11
 0 13.11 13.11 13.11 0 0 0
20/02/2020
13.11
 30 13.63 13.63 12.69 0 0 0
19/02/2020
13.63
 20,360 12.86 13.63 11.96 0 0 0
18/02/2020
12.86
 10 12.77 12.86 12.86 0 0 0
17/02/2020
12.77
 15,490 12.30 12.86 11.49 3,000 40 0.0
14/02/2020
12.30
 10,000 11.70 12.30 12.30 0 0 0
13/02/2020
11.70
 310 12.04 12.04 11.70 0 0 0
12/02/2020
12.04
 10 11.91 12.04 12.04 0 0 0
11/02/2020
11.91
 1,310 12.04 12.04 11.83 0 0 0
10/02/2020
12.04
 90 12.00 12.09 11.91 0 0 0
07/02/2020
12.00
 10,410 11.66 12.00 11.57 0 5,000 -0.1
06/02/2020
11.66
 330 11.66 12.00 11.66 0 0 0
05/02/2020
11.66
 3,050 12.17 12.17 11.66 0 0 0
04/02/2020
12.17
 330 11.91 12.34 11.66 0 0 0
03/02/2020
11.91
 5,110 12.00 12.77 11.23 0 0 0
31/01/2020
12.00
 0 12.00 12.00 12.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |