CTCP Kỹ nghệ Lạnh (srf)

8.33
0
(0%)

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)
-0.12 -1.42% 172,100 -3,600 -0.0
8.33
8.60
8.33
2 tháng
(2024-09-23)
-0.82 -8.96% 404,700 -3,600 -0.0
8.22
9.15
8.33
3 tháng
(2024-08-26)
-1.57 -15.86% 874,400 -27,200 -0.2
8.22
9.90
8.33
6 tháng
(2024-05-27)
-1.06 -11.29% 2,274,500 -25,600 -0.2
8.22
10.30
8.33
12 tháng
(2023-11-28)
0.23 2.84% 6,180,200 -290,735 -2.4
7.51
10.35
8.33
24 tháng
(2022-12-05)
-0.98 -10.53% 8,916,000 -301,535 -3.5
7.49
11.50
8.33
36 tháng
(2021-12-08)
-6.47 -43.72% 11,945,000 -332,430 -6.7
7.49
21
8.33
60 tháng
(2019-12-19)
-3.24 -28.01% 15,349,440 -402,620 -7.4
7.49
21
8.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2017
13.03
3,860 13.65 13.65 13.03 50 0 0.0
07/04/2017
13.65
1,910 13.60 13.70 13.41 0 70 -0.0
05/04/2017
13.60
16,090 13.36 13.60 13.36 0 30 -0.0
04/04/2017
13.36
55,640 14.27 14.27 13.36 3,500 0 0.1
03/04/2017
14.27
42,910 14.84 14.89 13.93 0 0 0
31/03/2017
14.84
4,270 14.94 14.94 14.84 0 0 0
30/03/2017
14.94
9,230 15.06 15.06 14.94 0 0 0
29/03/2017
15.06
4,220 14.94 15.06 14.99 0 0 0
28/03/2017
14.94
8,900 15.23 15.23 14.84 0 0 0
27/03/2017
15.23
2,750 15.04 15.23 14.94 0 0 0
24/03/2017
15.04
2,340 15.04 15.04 14.75 0 0 0
23/03/2017
15.04
33,240 15.08 15.08 14.94 0 0 0
22/03/2017
15.08
42,440 15.18 15.23 15.08 0 0 0
21/03/2017
15.18
21,720 15.52 15.56 15.13 0 0 0
20/03/2017
15.52
7,500 15.23 15.75 15.23 300 0 0.0
17/03/2017
15.23
53,260 15.80 15.80 15.23 38,110 1,480 1.2
16/03/2017
15.80
119,230 15.04 15.80 15.08 56,890 0 1.8
15/03/2017
15.04
48,290 15.04 15.95 14.94 0 1,010 -0.0
14/03/2017
15.04
9,940 15.08 15.32 14.94 0 1,000 -0.0
13/03/2017
15.08
15,240 15.23 15.23 14.99 0 0 0
10/03/2017
15.23
6,670 15.23 15.32 15.23 5,000 0 0.2
09/03/2017
15.23
10,200 15.32 15.80 15.23 0 0 0
08/03/2017
15.32
31,920 15.16 15.71 14.75 0 0 0
07/03/2017
15.16
119,810 16.28 16.71 15.16 0 0 0
06/03/2017
16.28
16,220 16.28 16.76 16.19 610 0 0.0
03/03/2017
16.28
29,670 16.19 16.47 16.28 0 0 0
02/03/2017
16.19
7,240 16.66 16.95 16.14 0 0 0
01/03/2017
16.66
21,450 16.19 16.76 16.19 150,010 200 5.1
28/02/2017
16.19
13,700 16.09 16.76 16.09 0 0 0
27/02/2017
16.09
7,330 15.95 16.23 15.95 0 0 0
24/02/2017
15.95
50,090 16.50 16.50 15.90 0 0 0
23/02/2017
16.50
4,750 16.66 16.66 15.95 0 0 0
22/02/2017
16.66
49,080 16.76 17.05 16.66 0 0 0
21/02/2017
16.76
25,950 16.76 17.14 16.76 200 630 -0.0
20/02/2017
16.76
259,230 16.43 17.48 16.28 500 197,000 -6.8
17/02/2017
16.43
62,200 16.47 16.47 15.80 500 0 0.0
16/02/2017
16.47
5,790 16.57 16.57 16.28 350,000 0 12.3
15/02/2017
16.57
108,270 15.80 16.76 15.56 300 75,000 -2.5
14/02/2017
15.80
90,250 15.13 16.04 15.08 0 18,050 -0.6
13/02/2017
15.13
36,590 15.28 15.32 14.89 0 8,990 -0.3
10/02/2017
15.28
112,240 14.61 15.32 14.61 4,510 70,000 -2.0
09/02/2017
14.61
54,850 14.37 14.99 14.13 100,000 20,000 2.6
08/02/2017
14.37
38,890 14.13 15.06 13.98 670 5,000 -0.1
07/02/2017
14.13
39,310 14.17 14.37 13.98 0 0 0
06/02/2017
14.17
410 14.17 14.22 14.17 0 0 0
03/02/2017
14.17
25,160 14.17 14.37 13.93 1,700 0 0.1
02/02/2017
14.17
7,800 14.56 14.56 14.17 1,000 0 0.0
25/01/2017
14.56
4,250 14.27 14.56 14.13 100 0 0.0
24/01/2017
14.27
20,140 13.98 14.65 14.03 2,140 0 0.1
23/01/2017
13.98
1,290 14.01 14.01 13.89 0 180 -0.0
20/01/2017
14.01
5,010 14.08 14.08 13.89 2,700 0 0.1
19/01/2017
14.08
10 13.65 14.08 14.08 0 0 0
18/01/2017
13.65
11,870 13.84 14.29 13.17 0 0 0
17/01/2017
13.84
10,300 13.70 13.89 13.41 0 0 0
16/01/2017
13.70
2,080 13.70 13.70 13.70 0 0 0
13/01/2017
13.70
3,810 13.89 13.89 13.70 0 0 0
12/01/2017
13.89
5,970 14.03 14.37 13.55 70 0 0.0
11/01/2017
14.03
140 13.65 14.13 13.74 30 100 -0.0
10/01/2017
13.65
2,930 14.27 14.27 13.65 0 0 0
09/01/2017
14.27
7,030 14.08 14.37 14.27 130 0 0.0
06/01/2017
14.08
35,920 13.38 14.32 13.89 330 0 0.0
05/01/2017
13.38
6,830 12.93 13.41 13.12 0 0 0
04/01/2017
12.93
4,570 12.93 13.26 12.93 0 0 0
03/01/2017
12.93
1,200 13.17 13.36 12.93 0 0 0
30/12/2016
13.17
0 13.17 13.17 13.17 0 0 0
29/12/2016
13.17
3,420 13.36 13.36 12.93 0 0 0
28/12/2016
13.36
6,400 12.88 13.36 12.88 6,100 800 0.1
27/12/2016
12.88
6,540 12.69 13.14 12.31 700 0 0.0
26/12/2016
12.69
870 12.59 13.26 12.62 220 0 0.0
23/12/2016
12.59
4,490 12.79 12.79 12.45 4,280 0 0.1
22/12/2016
12.79
19,390 12.64 12.79 12.40 0 0 0
21/12/2016
12.64
4,710 12.64 12.64 12.45 0 0 0
20/12/2016
12.64
7,510 12.69 12.71 12.59 6,400 0 0.2
19/12/2016
12.69
4,410 12.83 12.83 12.45 0 0 0
16/12/2016
12.83
5,930 12.59 12.93 12.45 0 0 0
15/12/2016
12.59
10,570 12.45 12.69 12.45 0 0 0
14/12/2016
12.45
19,090 12.45 12.93 12.45 0 0 0
13/12/2016
12.45
1,440 12.83 12.83 12.31 0 0 0
12/12/2016
12.83
2,110 12.83 12.83 12.55 0 0 0
09/12/2016
12.83
23,520 12.64 13.14 12.45 15,600 7,490 0.2
08/12/2016
12.64
10,050 12.31 12.67 12.31 0 0 0
07/12/2016
12.31
54,050 12.45 13.24 12.31 100 100 0
06/12/2016
12.45
47,540 13.19 13.19 12.45 1,400 1,400 0
05/12/2016
13.19
8,930 13.26 13.26 12.93 0 0 0
02/12/2016
13.26
38,220 13.31 13.31 13.03 280 0 0.0
01/12/2016
13.31
10,000 13.17 13.55 12.74 0 0 0
30/11/2016
13.17
4,000 13.17 13.17 12.93 0 0 0
29/11/2016
13.17
7,230 13.22 13.41 12.83 0 0 0
28/11/2016
13.22
18,780 13.41 13.41 12.93 0 0 0
25/11/2016
13.41
9,180 13.46 13.65 13.31 450 0 0.0
24/11/2016
13.46
6,140 13.46 13.46 13.26 0 0 0
23/11/2016
13.46
11,090 13.50 13.70 13.34 0 0 0
22/11/2016
13.50
6,940 13.31 13.50 13.22 2,040 0 0.1
21/11/2016
13.31
4,750 13.58 13.58 13.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |