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
(2024-10-14) 		-0.25 -2.86% 111,800 0 0
8.22
8.75
8.50
2 tháng
(2024-09-16) 		-0.42 -4.71% 421,500 0 0
8.22
9.20
8.50
3 tháng
(2024-08-15) 		-0.71 -7.71% 1,336,100 -23,612 -0.2
8.22
10.30
8.50
6 tháng
(2024-05-17) 		-1.08 -11.27% 2,274,400 -22,481 -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
(2022-11-24) 		0.10 1.19% 8,899,600 -297,913 -3.5
7.49
11.50
8.50
36 tháng
(2021-11-29) 		-6.20 -42.18% 11,901,200 -328,808 -6.6
7.49
21
8.50
60 tháng
(2019-12-10) 		-3.23 -27.52% 15,274,030 -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)
30/08/2017
13.14
 3,240 13.34 13.61 13.14 0 0 0
29/08/2017
13.34
 15,340 13.61 13.61 13.34 0 0 0
28/08/2017
13.61
 24,980 13.68 13.78 13.34 0 0 0
25/08/2017
13.68
 38,500 13.71 13.81 13.41 0 0 0
24/08/2017
13.71
 40,980 13.91 14.01 13.54 0 0 0
23/08/2017
13.91
 16,680 14.01 14.01 13.34 0 0 0
22/08/2017
14.01
 67,560 13.88 14.28 13.88 500 0 0.0
21/08/2017
13.88
 94,020 13.58 14.48 13.68 0 0 0
18/08/2017
13.58
 30,830 13.58 13.58 13.41 1,000 0 0.0
17/08/2017
13.58
 4,770 13.61 13.61 13.44 1,000 0 0.0
16/08/2017
13.61
 22,170 13.61 13.68 13.48 0 0 0
15/08/2017
13.61
 30,560 13.41 13.68 13.51 0 0 0
14/08/2017
13.41
 2,710 13.54 13.68 13.41 0 0 0
11/08/2017
13.54
 12,210 13.68 13.74 13.41 0 0 0
10/08/2017
13.68
 5,330 13.61 13.74 13.48 0 0 0
09/08/2017
13.61
 27,030 13.61 13.81 13.48 0 230 -0.0
08/08/2017
13.61
 46,330 13.68 13.81 13.54 0 40 -0.0
07/08/2017
13.68
 107,560 13.68 13.68 13.38 1,000 0 0.0
04/08/2017
13.68
 18,680 13.68 13.68 13.48 6,000 0 0.1
03/08/2017
13.68
 6,550 13.81 13.81 13.54 3,000 0 0.1
02/08/2017
13.81
 42,880 13.61 13.81 13.61 0 0 0
01/08/2017
13.61
 37,680 13.68 13.74 13.54 0 0 0
31/07/2017
13.68
 66,800 13.54 13.68 13.34 0 0 0
28/07/2017
13.54
 50 13.54 13.54 13.41 0 30 -0.0
27/07/2017
13.54
 4,630 13.64 13.74 13.54 2,000 0 0.0
26/07/2017
13.64
 13,560 13.78 13.88 13.61 3,000 0 0.1
25/07/2017
13.78
 20,100 13.61 13.94 13.68 0 0 0
24/07/2017
13.61
 27,620 13.48 13.94 13.61 4,400 0 0.1
21/07/2017
13.48
 17,630 13.28 14.14 13.48 0 0 0
20/07/2017
13.28
 17,010 13.34 13.48 13.14 1,000 0 0.0
19/07/2017
13.34
 16,000 13.61 13.61 13.28 2,000 0 0.0
18/07/2017
13.61
 13,020 13.61 13.61 13.28 3,600 0 0.1
17/07/2017
13.61
 10,140 13.64 13.74 13.48 3,000 0 0.1
14/07/2017
13.64
 6,730 13.64 13.74 13.51 0 0 0
13/07/2017
13.64
 81,100 13.08 13.68 13.28 0 0 0
12/07/2017
13.08
 15,930 13.01 13.24 13.01 0 0 0
11/07/2017
13.01
 3,000 13.01 13.08 12.41 1,000 0 0.0
10/07/2017
13.01
 34,920 13.01 13.18 13.01 0 0 0
07/07/2017
13.01
 16,470 13.11 13.14 12.94 6,000 100 0.1
06/07/2017
13.11
 23,160 13.21 13.21 13.01 1,000 0 0.0
05/07/2017
13.21
 9,170 13.28 13.28 12.98 1,500 0 0.0
04/07/2017
13.28
 16,520 13.28 13.28 13.04 7,000 0 0.1
03/07/2017
13.28
 15,890 13.28 13.28 13.08 5,000 700 0.1
30/06/2017
13.28
 2,490 13.24 13.34 13.01 0 0 0
29/06/2017
13.24
 5,020 13.34 13.34 12.94 0 0 0
28/06/2017
13.34
 37,230 13.08 13.61 13.01 0 0 0
27/06/2017
13.08
 9,680 13.54 13.54 12.94 0 2,140 -0.0
26/06/2017
13.54
 3,120 13.34 13.61 13.34 0 540 -0.0
23/06/2017
13.34
 9,910 13.01 13.34 12.88 0 0 0
22/06/2017
13.01
 25,510 13.38 13.38 13.01 0 30 -0.0
21/06/2017
13.38
 8,180 13.54 13.54 13.01 570 0 0.0
20/06/2017
13.54
 4,120 13.54 13.54 13.41 0 0 0
19/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
19/06/2017
13.54
 17,740 13.66 14.01 12.94 10 13,310 -0.3
16/06/2017
13.66
 35,370 13.51 13.66 13.46 110 0 0.0
15/06/2017
13.51
 6,090 13.61 13.71 13.46 0 0 0
14/06/2017
13.61
 9,640 13.66 13.71 13.51 0 0 0
13/06/2017
13.66
 13,450 13.66 13.76 13.41 0 0 0
12/06/2017
13.66
 15,860 13.74 13.74 13.59 4,260 0 0.1
09/06/2017
13.74
 18,260 13.71 13.76 13.59 4,130 0 0.1
08/06/2017
13.71
 11,690 13.81 13.81 13.71 120 0 0.0
07/06/2017
13.81
 35,730 13.81 13.91 13.76 10 0 0.0
06/06/2017
13.81
 5,960 13.86 13.86 13.66 100 0 0.0
05/06/2017
13.86
 11,310 13.71 13.86 13.71 1,000 0 0.0
02/06/2017
13.71
 1,710 13.66 13.91 13.66 540 0 0.0
01/06/2017
13.66
 12,160 13.86 13.94 13.66 5,650 0 0.2
31/05/2017
13.86
 16,560 13.71 13.86 13.56 110 0 0.0
30/05/2017
13.71
 41,630 13.81 14.01 13.56 1,150 0 0.0
29/05/2017
13.81
 16,050 14.11 14.16 13.81 1,390 0 0.0
26/05/2017
14.11
 33,070 13.64 14.16 13.66 10,500 0 0.3
25/05/2017
13.64
 26,500 13.61 13.64 13.41 1,000 0 0.0
24/05/2017
13.61
 19,400 13.91 14.01 13.61 0 0 0
23/05/2017
13.91
 5,200 14.01 14.16 13.91 0 0 0
22/05/2017
14.01
 27,600 13.51 14.16 13.51 110 0 0.0
19/05/2017
13.51
 50,330 13.44 13.51 13.31 6,190 0 0.2
18/05/2017
13.44
 70,790 13.44 13.51 13.21 0 23,520 -0.6
17/05/2017
13.44
 32,150 13.51 13.51 13.14 0 0 0
16/05/2017
13.51
 32,910 13.66 13.66 13.26 0 10 -0.0
15/05/2017
13.66
 27,810 13.51 13.71 13.51 1,800 0 0.0
12/05/2017
13.51
 73,280 13.66 13.66 13.26 0 0 0
11/05/2017
13.66
 48,210 13.51 13.76 13.46 2,200 0 0.1
10/05/2017
13.51
 17,110 13.86 13.86 13.51 0 0 0
09/05/2017
13.86
 11,270 13.56 13.86 13.51 0 0 0
08/05/2017
13.56
 3,710 13.61 13.66 13.41 0 0 0
05/05/2017
13.61
 3,960 13.66 13.66 13.41 0 0 0
04/05/2017: Cổ tức tiền mặt tỉ lệ: 12%
04/05/2017
13.66
 16,030 13.36 13.81 13.36 220 0 0.0
03/05/2017
13.36
 17,560 13.60 13.65 13.22 0 0 0
28/04/2017
13.60
 5,040 13.79 13.79 13.41 10 0 0.0
27/04/2017
13.79
 20,280 13.70 13.79 13.50 0 0 0
26/04/2017
13.70
 8,620 13.60 13.70 13.19 0 1,710 -0.0
25/04/2017
13.60
 60 13.36 13.65 13.60 0 20 -0.0
24/04/2017
13.36
 5,130 13.70 13.70 13.19 0 0 0
21/04/2017
13.70
 1,830 13.65 13.74 13.46 0 0 0
20/04/2017
13.65
 1,690 13.84 13.84 13.50 30 100 -0.0
19/04/2017
13.84
 5,020 13.89 13.93 13.84 0 0 0
18/04/2017
13.89
 27,040 13.26 13.89 12.98 1,490 0 0.0
17/04/2017
13.26
 3,380 13.17 13.60 13.12 950 0 0.0
14/04/2017
13.17
 3,120 13.46 13.46 13.03 100 0 0.0
13/04/2017
13.46
 1,160 13.07 13.50 13.22 90 0 0.0
12/04/2017
13.07
 9,770 13.41 14.08 13.07 250 0 0.0
11/04/2017
13.41
 34,760 13.03 13.41 13.07 0 4,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |