CTCP Kỹ nghệ Lạnh (srf)

8.42
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
(2024-10-09) 		-0.48 -5.39% 133,700 0 0
8.22
8.90
8.42
2 tháng
(2024-09-09) 		-1.08 -11.37% 535,800 0 0
8.22
9.50
8.42
3 tháng
(2024-08-12) 		-0.84 -9.07% 1,353,100 -23,612 -0.2
8.22
10.30
8.42
6 tháng
(2024-05-13) 		-0.64 -7.06% 2,330,800 -22,481 -0.2
8.22
10.30
8.42
12 tháng
(2023-11-14) 		0.53 6.72% 6,163,000 -287,113 -2.4
7.51
10.35
8.42
24 tháng
(2022-11-21) 		-0.95 -10.14% 8,914,600 -297,913 -3.5
7.49
11.50
8.42
36 tháng
(2021-11-24) 		-6.28 -42.72% 11,944,900 -345,908 -6.9
7.49
21
8.42
60 tháng
(2019-12-05) 		-3.31 -28.21% 15,274,430 -398,978 -7.4
7.49
21
8.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2016
10.06
 2,070 10.10 10.10 9.64 50 0 0.0
15/06/2016
10.10
 13,340 10.24 10.24 9.59 170 0 0.0
14/06/2016
10.24
 10 10.06 10.24 10.24 10 0 0.0
13/06/2016
10.06
 6,760 10.10 10.71 9.68 590 2,000 -0.0
10/06/2016
10.10
 8,070 10.15 10.15 9.82 20 0 0.0
09/06/2016
10.15
 31,420 10.20 10.71 9.82 170 0 0.0
08/06/2016
10.20
 11,310 10.38 10.38 9.82 1,010 0 0.0
07/06/2016
10.38
 13,020 10.48 10.94 10.29 1,020 0 0.0
06/06/2016
10.48
 2,010 10.76 11.17 10.48 10 1,000 -0.0
03/06/2016
10.76
 510 10.90 11.17 10.76 10 0 0.0
02/06/2016
10.90
 680 10.90 10.90 10.66 70 0 0.0
01/06/2016
10.90
 3,950 11.27 11.27 10.71 10 0 0.0
31/05/2016
11.27
 11,290 10.57 11.27 10.62 1,740 1,000 0.0
30/05/2016
10.57
 3,300 10.43 10.62 10.43 20 0 0.0
27/05/2016
10.43
 4,540 10.20 10.43 10.20 140 1,650 -0.0
26/05/2016
10.20
 10,980 9.96 10.20 9.96 50 0 0.0
25/05/2016
9.96
 1,980 9.78 10.06 9.96 20 0 0.0
24/05/2016
9.78
 7,740 9.68 9.87 9.78 40 0 0.0
23/05/2016
9.68
 7,810 9.59 9.78 9.55 30 0 0.0
20/05/2016
9.59
 11,230 9.31 9.59 9.31 30 0 0.0
19/05/2016
9.31
 100 9.31 9.55 9.31 10 0 0.0
18/05/2016
9.31
 47,340 9.64 9.64 9.17 0 0 0
17/05/2016
9.64
 24,400 9.68 9.68 9.55 0 4,100 -0.1
16/05/2016
9.68
 52,930 9.50 9.68 9.50 150 500 -0.0
13/05/2016
9.50
 16,220 9.59 9.59 9.41 20 0 0.0
12/05/2016
9.59
 22,010 9.73 9.73 9.41 50 0 0.0
11/05/2016
9.73
 11,100 9.50 9.78 9.45 90 0 0.0
10/05/2016
9.50
 23,950 9.31 9.68 9.17 230 0 0.0
09/05/2016
9.31
 20,780 9.31 9.41 9.31 50 0 0.0
06/05/2016
9.31
 10,520 9.17 9.50 9.03 520 500 0.0
05/05/2016
9.17
 16,070 8.89 9.22 8.89 170 1,000 -0.0
04/05/2016
8.89
 29,940 8.75 9.17 8.71 6,520 14,500 -0.1
29/04/2016
8.75
 12,270 8.75 8.75 8.47 470 790 -0.0
28/04/2016
8.75
 8,950 8.71 8.85 8.33 810 0 0.0
27/04/2016
8.71
 6,020 8.85 8.85 8.57 60 0 0.0
26/04/2016
8.85
 5,230 8.85 9.31 8.85 100 0 0.0
25/04/2016
8.85
 38,890 8.29 8.85 8.29 9,620 0 0.2
22/04/2016
8.29
 920 8.47 8.47 8.24 120 0 0.0
21/04/2016
8.47
 4,970 8.24 8.47 8.15 110 490 -0.0
20/04/2016
8.24
 7,250 8.75 8.75 8.24 1,530 0 0.0
19/04/2016
8.75
 11,500 8.75 8.75 8.38 9,810 820 0.2
15/04/2016
8.75
 4,690 8.94 8.94 8.57 80 0 0.0
14/04/2016: Cổ tức tiền mặt tỉ lệ: 15%
14/04/2016
8.94
 5,510 8.71 9.03 8.71 530 950 -0.0
13/04/2016
8.71
 35,050 8.97 8.97 8.41 4,000 6,010 -0.0
12/04/2016
8.97
 6,830 9.01 9.05 8.71 0 200 -0.0
11/04/2016
9.01
 23,960 8.58 9.01 8.58 490 9,800 -0.2
08/04/2016
8.58
 35,490 8.02 8.58 7.97 110 0 0.0
07/04/2016
8.02
 93,400 7.97 8.06 7.84 40 0 0.0
06/04/2016
7.97
 5,700 7.97 7.97 7.84 0 10 -0.0
05/04/2016
7.97
 67,890 8.02 8.02 7.80 30 10,790 -0.2
04/04/2016
8.02
 25,160 7.89 8.10 7.89 20 10,500 -0.2
01/04/2016
7.89
 22,100 7.67 8.19 7.80 110 250 -0.0
31/03/2016
7.67
 9,430 7.33 7.72 7.33 1,320 1,050 0.0
30/03/2016
7.33
 4,250 7.24 7.63 7.24 1,110 0 0.0
29/03/2016
7.24
 6,790 7.72 7.93 7.24 2,690 20 0.0
28/03/2016
7.72
 2,830 7.24 7.72 7.24 2,430 0 0.0
25/03/2016
7.24
 18,430 6.98 7.33 7.03 3,720 0 0.1
24/03/2016
6.98
 8,200 7.28 7.28 6.98 1,120 0 0.0
23/03/2016
7.28
 4,820 7.20 7.37 6.90 1,090 2,920 -0.0
22/03/2016
7.20
 920 7.41 7.41 7.11 50 0 0.0
21/03/2016
7.41
 5,190 7.16 7.54 7.37 120 0 0.0
18/03/2016
7.16
 3,550 7.37 7.37 6.90 3,100 0 0.1
17/03/2016
7.37
 60 7.41 7.41 7.37 40 0 0.0
16/03/2016
7.41
 60 7.41 7.41 7.41 60 0 0.0
15/03/2016
7.41
 630 7.50 7.50 7.20 470 0 0.0
14/03/2016
7.50
 1,800 7.24 7.54 7.24 300 0 0.0
11/03/2016
7.24
 1,270 7.28 7.28 6.98 70 0 0.0
10/03/2016
7.28
 5,370 7.28 7.28 6.98 4,450 0 0.1
09/03/2016
7.28
 260 7.33 7.33 6.98 240 10 0.0
08/03/2016
7.33
 3,130 7.11 7.33 6.90 1,420 0 0.0
07/03/2016
7.11
 410 6.90 7.33 6.68 360 0 0.0
04/03/2016
6.90
 29,880 6.47 6.90 6.47 210 0 0.0
03/03/2016
6.47
 250 6.47 6.47 6.38 20 0 0.0
02/03/2016
6.47
 2,880 6.38 6.47 6.34 0 0 0
01/03/2016
6.38
 32,640 6.42 6.42 6.38 0 5,000 -0.1
29/02/2016
6.42
 15,270 6.47 6.68 6.42 480 0 0.0
26/02/2016
6.47
 20 6.29 6.47 6.42 20 0 0.0
25/02/2016
6.29
 210 6.42 6.42 6.25 170 0 0.0
24/02/2016
6.42
 10,400 6.29 6.59 6.42 200 0 0.0
23/02/2016
6.29
 420 6.34 6.55 6.29 20 0 0.0
22/02/2016
6.34
 29,930 6.47 6.47 6.34 200 0 0.0
19/02/2016
6.47
 70 6.47 6.47 6.16 30 0 0.0
18/02/2016
6.47
 5,410 6.47 6.47 6.38 40 0 0.0
17/02/2016
6.47
 2,070 6.42 6.47 6.25 2,020 0 0.0
16/02/2016
6.42
 220 6.16 6.55 6.38 120 0 0.0
15/02/2016
6.16
 320 6.38 6.47 6.16 0 0 0
05/02/2016
6.38
 5,150 6.12 6.38 6.12 420 0 0.0
04/02/2016
6.12
 930 6.29 6.47 6.12 550 0 0.0
03/02/2016
6.29
 320 6.25 6.42 5.95 290 0 0.0
02/02/2016
6.25
 820 6.42 6.42 6.12 145,890 145,080 0.0
01/02/2016
6.42
 1,420 6.38 6.47 6.21 10 0 0.0
29/01/2016
6.38
 5,990 6.34 6.38 6.08 650 0 0.0
28/01/2016
6.34
 6,650 6.16 6.42 6.08 250 0 0.0
27/01/2016
6.16
 50 5.78 6.16 6.12 40 0 0.0
26/01/2016
5.78
 1,230 6.21 6.55 5.78 200 0 0.0
25/01/2016
6.21
 23,940 5.82 6.21 5.82 740 0 0.0
22/01/2016
5.82
 530 5.65 5.82 5.82 530 0 0.0
21/01/2016
5.65
 5,940 5.99 5.99 5.65 0 0 0
20/01/2016
5.99
 860 6.12 6.12 5.99 0 0 0
19/01/2016
6.12
 160 6.12 6.12 6.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |