CTCP Kỹ nghệ Lạnh (srf)

8.40
-0.01
(-0.12%)
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)
10/04/2019
12.05
 25,990 12.21 12.56 11.82 0 0 0
09/04/2019
12.21
 11,270 11.55 12.21 11.55 0 0 0
08/04/2019
11.55
 7,490 11.32 11.55 11.13 0 0 0
05/04/2019
11.32
 2,700 11.36 11.71 11.17 0 0 0
04/04/2019
11.36
 4,000 11.48 11.55 10.78 0 0 0
03/04/2019
11.48
 9,490 11.52 11.71 10.78 0 0 0
02/04/2019
11.52
 6,640 11.48 11.71 10.86 0 0 0
01/04/2019
11.48
 1,490 11.32 11.55 10.78 0 0 0
29/03/2019
11.32
 4,720 11.17 11.55 10.55 0 0 0
28/03/2019
11.17
 280 11.13 11.55 10.63 0 0 0
27/03/2019
11.13
 7,900 11.17 11.48 10.71 0 0 0
26/03/2019
11.17
 11,500 11.52 11.71 10.94 0 0 0
25/03/2019
11.52
 5,080 10.94 11.52 10.63 0 0 0
22/03/2019
10.94
 310 10.67 10.94 10.67 0 0 0
21/03/2019
10.67
 12,220 10.32 10.75 10.09 0 0 0
20/03/2019
10.32
 5,250 10.32 10.40 9.86 0 440 -0.0
19/03/2019
10.32
 11,970 10.17 10.63 10.05 1,000 0 0.0
18/03/2019
10.17
 15,560 9.97 10.17 9.97 10,000 0 0.1
15/03/2019
9.97
 26,030 9.97 10.01 9.97 12,030 0 0.2
14/03/2019
9.97
 1,460 10.01 10.01 9.67 0 0 0
13/03/2019
10.01
 31,710 10.40 10.40 9.71 0 0 0
12/03/2019
10.40
 3,000 10.40 10.78 10.01 0 0 0
11/03/2019
10.40
 21,900 10.17 10.63 9.86 19,970 0 0.3
08/03/2019
10.17
 27,700 10.17 10.32 9.71 0 0 0
07/03/2019
10.17
 300 10.01 10.17 9.63 0 0 0
06/03/2019
10.01
 41,480 9.67 10.01 9.71 20,000 0 0.3
05/03/2019
9.67
 48,160 9.67 10.24 9.67 23,600 0 0.3
04/03/2019
9.67
 310 9.71 9.71 9.40 0 0 0
01/03/2019
9.71
 170 9.71 9.71 9.32 0 0 0
28/02/2019
9.71
 420 9.55 9.78 9.63 0 0 0
27/02/2019
9.55
 8,120 9.32 9.55 9.40 0 0 0
26/02/2019
9.32
 24,050 9.97 10.01 9.32 0 0 0
25/02/2019
9.97
 2,080 9.86 10.17 9.86 0 0 0
22/02/2019: Cổ tức tiền mặt tỉ lệ: 7%
22/02/2019
9.86
 19,910 9.71 9.94 9.63 0 0 0
21/02/2019
9.71
 44,000 9.78 9.78 9.41 0 0 0
20/02/2019
9.78
 17,670 9.49 9.78 9.34 0 5,000 -0.1
19/02/2019
9.49
 20,170 9.41 9.56 9.41 0 0 0
18/02/2019
9.41
 68,690 9.41 9.45 9.41 0 0 0
15/02/2019
9.41
 4,760 9.41 9.41 9.41 2,400 0 0.0
14/02/2019
9.41
 11,050 9.41 9.52 9.41 0 0 0
13/02/2019
9.41
 35,550 9.09 9.45 9.09 0 0 0
12/02/2019
9.09
 6,030 8.68 9.09 8.54 0 0 0
11/02/2019
8.68
 21,210 8.46 8.68 8.46 0 20,580 -0.2
01/02/2019
8.46
 1,000 8.72 8.72 8.46 0 0 0
31/01/2019
8.72
 11,240 8.36 8.72 8.36 0 0 0
30/01/2019
8.36
 2,290 8.46 8.46 7.92 100 0 0.0
29/01/2019
8.46
 1,410 8.25 8.46 8.03 0 0 0
28/01/2019
8.25
 800 8.39 8.39 8.25 0 0 0
25/01/2019
8.39
 15,220 8.25 8.61 8.21 0 0 0
24/01/2019
8.25
 20,310 8.36 8.72 8.25 0 0 0
23/01/2019
8.36
 0 8.36 8.36 8.36 0 0 0
22/01/2019
8.36
 660 8.36 8.76 8.36 0 0 0
21/01/2019
8.36
 2,000 8.76 8.76 8.36 0 0 0
18/01/2019
8.76
 0 8.76 8.76 8.76 0 0 0
17/01/2019
8.76
 10 8.46 8.76 8.76 0 0 0
16/01/2019
8.46
 18,010 8.76 8.76 8.46 0 0 0
15/01/2019
8.76
 20 8.46 8.76 8.76 0 0 0
14/01/2019
8.46
 7,450 8.76 9.05 8.46 0 3,000 -0.0
11/01/2019
8.76
 0 8.76 8.76 8.76 0 0 0
10/01/2019
8.76
 50 8.68 8.76 8.72 0 0 0
09/01/2019
8.68
 2,380 8.76 8.76 8.39 0 0 0
08/01/2019
8.76
 1,770 8.76 8.76 8.25 0 0 0
07/01/2019
8.76
 120 8.68 8.83 8.76 0 0 0
04/01/2019
8.68
 10,030 9.09 9.09 8.46 0 0 0
03/01/2019
9.09
 7,030 8.68 9.12 8.43 0 0 0
02/01/2019
8.68
 1,190 9.27 9.27 8.68 0 0 0
28/12/2018
9.27
 70,210 8.90 9.27 8.32 0 8,130 -0.1
27/12/2018
8.90
 26,660 8.76 9.27 8.76 0 0 0
26/12/2018
8.76
 23,820 8.76 8.76 8.32 0 200 -0.0
25/12/2018
8.76
 10 8.61 8.76 8.76 0 0 0
24/12/2018
8.61
 1,740 9.09 9.63 8.61 0 0 0
21/12/2018
9.09
 65,550 8.90 9.19 8.90 0 0 0
20/12/2018
8.90
 50,040 8.65 8.90 8.10 0 0 0
19/12/2018
8.65
 36,560 8.54 8.76 8.54 0 3,150 -0.0
18/12/2018
8.54
 51,810 8.61 8.68 8.50 0 10,090 -0.1
17/12/2018
8.61
 66,040 8.50 8.68 8.32 0 0 0
14/12/2018
8.50
 63,050 8.61 8.72 8.25 0 4,310 -0.0
13/12/2018
8.61
 86,130 8.61 8.72 8.39 0 0 0
12/12/2018
8.61
 75,730 8.43 8.65 8.21 0 0 0
11/12/2018
8.43
 78,140 8.43 8.76 7.95 0 0 0
10/12/2018
8.43
 14,310 8.76 8.98 8.43 0 0 0
07/12/2018
8.76
 47,040 8.94 9.05 8.39 0 0 0
06/12/2018
8.94
 5,310 8.76 8.98 8.76 0 0 0
05/12/2018
8.76
 11,400 8.76 9.01 8.76 0 0 0
04/12/2018
8.76
 5,390 8.79 9.19 8.76 0 0 0
03/12/2018
8.79
 51,730 9.12 9.45 8.79 0 0 0
30/11/2018
9.12
 95,640 9.45 9.45 8.79 0 0 0
29/11/2018
9.45
 25,670 9.41 9.67 9.41 0 0 0
28/11/2018
9.41
 20,580 9.34 9.85 9.41 0 0 0
27/11/2018
9.34
 15,700 9.34 9.49 9.34 0 0 0
26/11/2018
9.34
 27,810 9.38 9.41 9.34 0 0 0
23/11/2018
9.38
 15,610 9.38 9.49 9.38 0 0 0
22/11/2018
9.38
 1,320 9.56 10.03 9.38 0 0 0
21/11/2018
9.56
 110 9.67 9.67 9.49 0 0 0
20/11/2018
9.67
 3,510 9.41 9.67 9.34 0 0 0
19/11/2018
9.41
 6,410 9.49 10.07 9.41 0 0 0
16/11/2018
9.49
 22,580 9.41 9.71 9.34 0 70 -0.0
15/11/2018
9.41
 31,330 9.41 9.74 9.41 3,000 22,890 -0.3
14/11/2018
9.41
 2,090 9.49 9.49 9.41 0 0 0
13/11/2018
9.49
 2,160 9.41 9.56 9.41 0 1,780 -0.0

Chính sách bảo mật | Điều khoản sử dụng |