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)
18/11/2016
13.58
8,260 13.55 13.62 13.38 0 0 0
17/11/2016
13.55
3,630 13.41 13.60 13.41 2,460 1,000 0.0
16/11/2016
13.41
4,030 13.46 13.84 13.41 2,210 0 0.1
15/11/2016
13.46
24,430 13.31 13.65 13.36 10,590 0 0.3
14/11/2016
13.31
22,170 13.43 13.46 13.17 0 0 0
11/11/2016
13.43
28,190 13.53 13.84 13.41 3,380 0 0.1
10/11/2016
13.53
5,380 13.74 13.93 13.41 0 0 0
09/11/2016
13.74
14,060 13.89 13.89 13.26 0 0 0
08/11/2016
13.89
19,360 14.03 14.27 13.60 0 0 0
07/11/2016
14.03
5,820 13.98 14.13 13.98 0 0 0
04/11/2016
13.98
110,220 13.50 14.27 13.50 0 0 0
03/11/2016
13.50
48,120 13.70 13.84 12.83 0 0 0
02/11/2016
13.70
8,730 13.84 13.84 13.41 0 0 0
01/11/2016
13.84
5,130 13.93 13.93 13.55 0 0 0
31/10/2016
13.93
35,410 13.41 13.98 13.41 0 770 -0.0
28/10/2016
13.41
5,600 13.41 13.65 13.38 0 0 0
27/10/2016
13.41
0 13.41 13.41 13.41 0 0 0
26/10/2016
13.41
920 13.50 13.50 13.31 0 0 0
25/10/2016
13.50
20 13.55 13.55 13.50 0 0 0
24/10/2016
13.55
30 13.60 13.60 13.55 30 0 0.0
21/10/2016
13.60
2,110 13.60 13.60 13.31 0 0 0
20/10/2016
13.60
110 13.55 13.70 13.31 0 0 0
19/10/2016
13.55
2,670 13.55 13.55 13.31 0 0 0
18/10/2016
13.55
5,120 13.70 13.70 13.46 0 0 0
17/10/2016
13.70
5,040 13.70 13.70 13.65 0 0 0
14/10/2016: Cổ tức tiền mặt tỉ lệ: 8%
14/10/2016
13.70
7,730 13.46 13.70 13.50 770 0 0.0
13/10/2016
13.46
3,050 13.36 13.46 13.32 0 0 0
12/10/2016
13.36
11,110 13.46 13.50 13.32 0 0 0
11/10/2016
13.46
1,680 13.36 13.60 13.29 0 0 0
10/10/2016
13.36
9,550 13.60 13.60 13.27 0 0 0
07/10/2016
13.60
6,600 13.64 13.64 13.18 0 0 0
06/10/2016
13.64
8,520 13.74 13.74 13.55 0 0 0
05/10/2016
13.74
48,020 13.60 14.06 13.50 0 0 0
04/10/2016
13.60
57,360 13.32 13.97 13.04 0 0 0
03/10/2016
13.32
19,640 13.18 13.32 13.04 0 0 0
30/09/2016
13.18
22,950 13.04 13.41 13.08 0 0 0
29/09/2016
13.04
5,800 13.18 13.18 13.04 0 0 0
28/09/2016
13.18
20,010 13.18 13.22 12.90 0 0 0
27/09/2016
13.18
28,300 13.32 13.43 12.76 0 0 0
26/09/2016
13.32
2,000 13.36 13.36 13.32 0 0 0
23/09/2016
13.36
7,680 13.36 13.36 13.04 0 0 0
22/09/2016
13.36
9,500 13.41 13.46 13.18 0 0 0
21/09/2016
13.41
46,110 13.20 13.50 13.18 0 0 0
20/09/2016
13.20
3,270 13.22 13.22 12.80 0 0 0
19/09/2016
13.22
29,620 13.48 13.48 12.85 0 0 0
16/09/2016
13.48
16,310 13.50 13.50 12.87 0 0 0
15/09/2016
13.50
27,920 13.50 13.50 13.04 0 0 0
14/09/2016
13.50
4,780 13.50 13.50 13.32 0 0 0
13/09/2016
13.50
4,910 13.50 13.55 13.32 0 0 0
12/09/2016
13.50
7,670 13.88 13.92 13.50 0 0 0
09/09/2016
13.88
14,760 13.88 13.88 13.74 0 0 0
08/09/2016
13.88
18,600 13.88 13.97 13.74 0 0 0
07/09/2016
13.88
41,990 13.88 13.97 13.55 0 0 0
06/09/2016
13.88
3,740 13.92 13.92 13.83 0 0 0
05/09/2016
13.92
36,830 13.88 13.97 13.74 0 0 0
01/09/2016
13.88
16,800 13.50 13.88 13.64 0 0 0
31/08/2016
13.50
18,990 13.50 13.88 13.27 0 0 0
30/08/2016
13.50
20,760 13.27 13.50 13.04 0 0 0
29/08/2016
13.27
5,930 13.60 13.60 13.27 0 0 0
26/08/2016
13.60
34,800 13.78 13.97 13.50 0 20 -0.0
25/08/2016
13.78
30,740 13.55 13.78 13.36 0 150 -0.0
24/08/2016
13.55
104,860 13.55 13.83 13.08 0 34,940 -1.0
23/08/2016
13.55
232,230 13.74 14.01 13.50 20,020 180,250 -4.7
22/08/2016
13.74
56,680 14.34 14.34 13.74 150 0 0.0
19/08/2016
14.34
7,560 14.53 14.53 14.01 40 0 0.0
18/08/2016
14.53
28,090 14.06 14.62 13.78 100 4,870 -0.1
17/08/2016
14.06
138,690 13.22 14.06 13.18 5,100 58,760 -1.6
16/08/2016
13.22
7,400 13.08 13.27 12.90 230 0 0.0
15/08/2016
13.08
7,390 13.36 13.83 12.99 60 120 -0.0
12/08/2016
13.36
48,560 12.71 13.41 12.66 40 16,740 -0.5
11/08/2016
12.71
510 12.66 12.71 12.71 510 0 0.0
10/08/2016
12.66
11,380 12.62 12.66 12.11 370 500 -0.0
09/08/2016
12.62
7,810 12.39 12.71 12.11 420 5,160 -0.1
08/08/2016
12.39
11,200 12.29 12.52 12.11 2,180 0 0.1
05/08/2016
12.29
260 12.57 12.57 11.97 40 0 0.0
04/08/2016
12.57
1,040 12.43 12.57 12.34 40 0 0.0
03/08/2016
12.43
540 12.11 12.43 11.87 40 0 0.0
02/08/2016
12.11
12,440 12.48 12.57 12.11 1,040 0 0.0
01/08/2016
12.48
1,840 12.57 12.76 12.34 1,260 0 0.0
29/07/2016
12.57
19,800 12.34 12.80 12.11 180 0 0.0
28/07/2016
12.34
160 12.76 12.94 12.34 50 0 0.0
27/07/2016
12.76
11,530 12.99 13.27 12.76 190 0 0.0
26/07/2016
12.99
39,110 12.62 13.27 12.57 90 0 0.0
25/07/2016
12.62
26,160 12.94 13.27 12.57 30 0 0.0
22/07/2016
12.94
3,920 12.57 12.99 12.52 90 0 0.0
21/07/2016
12.57
2,430 12.99 13.22 12.57 130 0 0.0
20/07/2016
12.99
1,360 12.99 12.99 12.34 800 0 0.0
19/07/2016
12.99
19,380 12.80 13.27 12.11 0 0 0
18/07/2016
12.80
1,040 12.15 12.94 12.11 20 0 0.0
15/07/2016
12.15
9,510 11.73 12.15 12.06 30 0 0.0
14/07/2016
11.73
9,890 11.97 12.29 11.64 210 90 0.0
13/07/2016
11.97
23,310 11.97 11.97 11.41 10 760 -0.0
12/07/2016
11.97
10,600 11.83 12.01 11.41 100 150 -0.0
11/07/2016
11.83
40,160 12.29 12.29 11.64 610 2,000 -0.0
08/07/2016
12.29
2,090 11.97 12.43 11.87 340 10 0.0
07/07/2016
11.97
91,920 11.69 12.48 11.97 0 45,680 -1.2
06/07/2016
11.69
95,520 10.94 11.69 11.13 3,050 4,000 -0.0
05/07/2016
10.94
56,530 10.24 10.94 10.24 50 8,000 -0.2
04/07/2016
10.24
5,940 10.24 10.48 10.01 40 0 0.0
01/07/2016
10.24
20,990 10.48 10.48 10.01 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |