CTCP Kỹ nghệ Lạnh (srf)

7.25
-0.41
(-5.35%)
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
(2025-11-19) 		0.10 1.32% 655,900 0 0
7.25
7.80
7.25
2 tháng
(2025-10-20) 		-0.51 -6.24% 784,800 -1,200 -0.0
7.25
8.17
7.25
3 tháng
(2025-09-22) 		-0.84 -9.88% 881,600 -7,700 -0.1
7.25
8.50
7.25
6 tháng
(2025-06-23) 		-1.45 -15.92% 1,717,300 -66,700 -0.5
7.25
9.50
7.25
12 tháng
(2024-12-24) 		-0.56 -6.81% 3,207,300 -68,400 -0.6
7.25
10
7.25
24 tháng
(2024-01-02) 		-0.51 -6.24% 9,412,900 -361,935 -3.0
7.25
10.35
7.25
36 tháng
(2023-01-04) 		-1.75 -18.60% 12,511,700 -373,935 -4.0
7.25
11.50
7.25
60 tháng
(2021-01-14) 		-5.07 -39.81% 17,579,700 -491,430 -8.2
7.25
21
7.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2018
11.82
 310 11.89 11.89 11.82 0 0 0
16/05/2018
11.89
 58,620 11.93 11.93 11.13 0 0 0
15/05/2018
11.93
 2,680 11.49 11.93 11.09 0 0 0
14/05/2018
11.49
 13,260 11.09 11.49 10.95 0 0 0
11/05/2018
11.09
 2,010 11.68 11.68 11.09 0 0 0
10/05/2018
11.68
 11,400 11.06 11.75 11.31 0 0 0
09/05/2018
11.06
 11,800 10.36 11.06 10.65 0 0 0
08/05/2018
10.36
 80,830 11.09 11.09 10.36 0 0 0
07/05/2018
11.09
 11,080 10.95 11.71 11.09 0 0 0
04/05/2018
10.95
 22,000 11.02 11.79 10.95 0 0 0
03/05/2018
11.02
 510 11.24 12.00 11.02 0 0 0
02/05/2018
11.24
 7,680 11.24 11.97 11.24 0 0 0
27/04/2018: Cổ tức tiền mặt tỉ lệ: 8%
27/04/2018
11.24
 14,910 10.51 11.24 11.24 0 0 0
26/04/2018
10.51
 12,130 11.06 11.82 10.51 0 0 0
24/04/2018
11.06
 5,630 11.86 12.65 11.03 0 0 0
23/04/2018
11.86
 1,770 12.72 12.86 11.86 0 0 0
20/04/2018
12.72
 50 12.79 13.03 12.72 0 0 0
19/04/2018
12.79
 20,520 12.75 13.27 11.89 0 0 0
18/04/2018
12.75
 60 13.00 13.00 12.75 0 0 0
17/04/2018
13.00
 10 12.44 13.00 13.00 0 0 0
16/04/2018
12.44
 3,580 12.44 12.44 12.44 0 0 0
13/04/2018
12.44
 1,290 12.44 12.44 12.31 0 0 0
12/04/2018
12.44
 60 12.24 12.75 12.44 0 0 0
11/04/2018
12.24
 18,370 12.03 12.31 11.20 0 0 0
10/04/2018
12.03
 30 12.17 12.17 12.03 0 0 0
09/04/2018
12.17
 1,300 12.10 12.17 11.34 0 0 0
06/04/2018
12.10
 220 12.17 12.17 12.10 0 0 0
05/04/2018
12.17
 6,250 12.17 12.24 12.17 150 0 0.0
04/04/2018
12.17
 1,200 12.06 12.17 12.10 0 0 0
03/04/2018
12.06
 590 11.75 12.06 11.79 0 0 0
02/04/2018
11.75
 12,130 11.75 11.75 11.68 0 4,620 -0.1
30/03/2018
11.75
 6,120 11.75 12.03 11.75 0 5,160 -0.1
29/03/2018
11.75
 6,900 12.10 12.10 11.75 0 2,220 -0.0
28/03/2018
12.10
 1,300 12.65 12.65 12.10 0 0 0
27/03/2018
12.65
 8,520 12.44 12.65 12.31 0 0 0
26/03/2018
12.44
 800 12.58 12.58 12.44 0 0 0
23/03/2018
12.58
 1,800 12.51 12.58 12.58 0 0 0
22/03/2018
12.51
 7,250 12.58 12.65 12.51 4,100 0 0.1
21/03/2018
12.58
 3,360 12.44 12.58 12.44 0 0 0
20/03/2018
12.44
 8,770 12.51 12.72 12.44 0 0 0
19/03/2018
12.51
 200 12.93 12.93 12.51 0 0 0
16/03/2018
12.93
 6,160 12.93 13.00 12.93 0 0 0
15/03/2018
12.93
 19,910 12.79 13.03 12.79 0 0 0
14/03/2018
12.79
 0 12.79 12.79 12.79 0 0 0
13/03/2018
12.79
 12,630 12.72 12.89 12.79 6,600 0 0.1
12/03/2018
12.72
 7,000 12.51 12.72 12.51 7,000 0 0.1
09/03/2018
12.51
 1,050 12.79 12.79 12.44 0 0 0
08/03/2018
12.79
 10 12.37 12.79 12.79 0 0 0
07/03/2018
12.37
 810 12.37 12.44 12.37 0 0 0
06/03/2018
12.37
 3,760 12.58 12.58 12.37 0 0 0
05/03/2018
12.58
 14,660 12.93 12.93 12.44 0 0 0
02/03/2018
12.93
 370 12.72 13.00 12.58 0 0 0
01/03/2018
12.72
 22,050 12.65 12.72 12.58 0 0 0
28/02/2018
12.65
 2,110 12.65 12.93 12.65 0 0 0
27/02/2018
12.65
 13,280 12.79 13.07 12.65 0 0 0
26/02/2018
12.79
 6,390 12.65 13.07 12.65 0 0 0
23/02/2018
12.65
 2,570 12.58 13.14 12.65 0 0 0
22/02/2018
12.58
 770 13.07 13.07 12.58 0 0 0
21/02/2018
13.07
 2,310 12.79 13.14 12.58 0 0 0
13/02/2018
12.79
 126,680 12.44 13.07 12.51 0 0 0
12/02/2018
12.44
 9,200 12.44 13.14 12.44 0 0 0
09/02/2018
12.44
 147,650 13.03 13.03 12.44 0 0 0
08/02/2018
13.03
 113,270 12.79 13.07 12.44 0 0 0
07/02/2018
12.79
 114,600 12.79 13.07 12.79 0 0 0
06/02/2018
12.79
 151,670 12.79 13.17 11.93 0 0 0
05/02/2018
12.79
 101,210 13.03 13.24 12.79 700 0 0.0
02/02/2018
13.03
 70,470 13.00 13.07 12.86 0 0 0
01/02/2018
13.00
 45,180 13.14 13.14 13.00 0 0 0
31/01/2018
13.14
 122,660 13.31 13.31 13.07 1,600 0 0.0
30/01/2018
13.31
 29,480 13.14 13.65 13.14 0 0 0
29/01/2018
13.14
 56,020 13.14 13.38 12.44 1,500 0 0.0
26/01/2018
13.14
 57,630 13.14 13.27 13.14 13,000 0 0.2
25/01/2018
13.14
 50,610 13.34 13.45 13.14 1,000 0 0.0
22/01/2018
13.34
 18,020 13.34 13.45 13.34 0 0 0
19/01/2018
13.34
 13,820 13.14 13.34 13.14 0 1,000 -0.0
18/01/2018
13.14
 24,270 13.27 13.27 12.93 0 0 0
17/01/2018
13.27
 58,670 13.45 13.45 13.07 9,410 10 0.2
16/01/2018
13.45
 45,710 13.48 13.48 12.72 23,100 0 0.4
15/01/2018
13.48
 18,630 13.48 13.55 13.48 1,000 80 0.0
12/01/2018
13.48
 8,040 13.45 13.48 13.24 0 0 0
11/01/2018
13.45
 11,820 13.41 13.45 13.14 0 0 0
10/01/2018
13.41
 9,270 13.34 13.69 13.20 0 0 0
09/01/2018
13.34
 34,270 13.27 13.90 13.20 0 0 0
08/01/2018
13.27
 9,570 13.24 13.34 12.93 0 0 0
05/01/2018
13.24
 15,750 12.93 13.34 12.79 0 0 0
04/01/2018
12.93
 12,680 12.79 13.00 12.79 0 0 0
03/01/2018
12.79
 23,740 12.65 12.93 12.65 0 0 0
02/01/2018
12.65
 4,970 12.79 13.14 12.65 0 1,010 -0.0
29/12/2017
12.79
 910 12.86 12.86 12.65 0 10 -0.0
28/12/2017
12.86
 11,300 12.72 12.86 12.72 0 2,390 -0.0
27/12/2017
12.72
 3,810 12.86 12.86 12.51 0 3,330 -0.1
26/12/2017
12.86
 13,750 12.86 12.86 12.72 0 4,830 -0.1
25/12/2017
12.86
 8,650 12.79 12.86 12.72 460 560 -0.0
22/12/2017
12.79
 3,080 12.65 12.79 12.65 0 1,500 -0.0
21/12/2017
12.65
 15,780 12.55 12.72 12.65 0 1,500 -0.0
20/12/2017
12.55
 29,770 12.65 12.65 12.51 0 1,500 -0.0
19/12/2017
12.65
 8,810 12.72 12.86 12.65 0 500 -0.0
18/12/2017
12.72
 3,000 12.72 12.86 12.58 0 800 -0.0
15/12/2017
12.72
 4,680 12.65 13.00 12.58 0 2,420 -0.0
14/12/2017
12.65
 16,030 12.72 13.27 12.65 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |