CTCP Kỹ nghệ Lạnh (srf)

8.33
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
(2024-10-23) 		-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)
18/11/2014
6.12
 1,050 6.12 6.12 6.12 0 0 0
17/11/2014
6.12
 15,510 6.12 6.12 6.12 0 0 0
14/11/2014
6.12
 0 6.12 6.12 6.12 0 0 0
13/11/2014
6.12
 10,100 6.08 6.12 6.08 0 0 0
12/11/2014
6.08
 10 6.20 6.20 6.08 0 0 0
11/11/2014
6.20
 5,230 6.00 6.20 6.08 0 0 0
10/11/2014
6.00
 310 6.16 6.16 6.00 300 0 0.0
07/11/2014
6.16
 4,510 6.16 6.16 6.16 0 0 0
06/11/2014
6.16
 810 6.16 6.28 6.08 0 0 0
05/11/2014
6.16
 1,010 6.36 6.36 6.16 0 0 0
04/11/2014
6.36
 0 6.36 6.36 6.36 0 0 0
03/11/2014
6.36
 7,820 6.00 6.40 6.12 0 0 0
31/10/2014
6.00
 110 6.08 6.36 6.00 0 0 0
30/10/2014
6.08
 1,720 6.20 6.20 6.08 0 0 0
29/10/2014
6.20
 180 6.04 6.20 6.20 0 0 0
28/10/2014
6.04
 100 6.20 6.20 6.04 0 0 0
27/10/2014
6.20
 740 6.32 6.32 5.88 0 0 0
24/10/2014
6.32
 1,200 6.32 6.32 6.32 1,200 0 0.0
23/10/2014
6.32
 0 6.32 6.32 6.32 0 0 0
22/10/2014
6.32
 0 6.32 6.32 6.32 0 0 0
21/10/2014
6.32
 0 6.32 6.32 6.32 0 0 0
20/10/2014
6.32
 1,380 6.12 6.32 6.32 0 0 0
17/10/2014
6.12
 0 6.12 6.12 6.12 0 0 0
16/10/2014
6.12
 230 6.16 6.16 6.12 0 0 0
15/10/2014
6.16
 800 6.28 6.28 6.16 0 0 0
14/10/2014
6.28
 1,470 6.28 6.36 6.28 0 0 0
13/10/2014
6.28
 3,300 6.40 6.40 6.12 0 2,000 -0.0
10/10/2014
6.40
 2,700 6.24 6.40 6.36 0 0 0
09/10/2014
6.24
 1,760 6.32 6.40 6.24 0 0 0
08/10/2014
6.32
 10 6.40 6.40 6.32 0 0 0
07/10/2014
6.40
 3,000 6.40 6.40 6.40 0 0 0
06/10/2014
6.40
 6,980 6.24 6.40 6.24 1,200 60 0.0
03/10/2014
6.24
 6,460 6.28 6.48 6.24 0 0 0
02/10/2014
6.28
 35,830 6.36 6.40 6.28 2,500 0 0.0
01/10/2014
6.36
 28,000 6.36 6.36 6.28 0 0 0
30/09/2014
6.36
 0 6.36 6.36 6.36 0 0 0
29/09/2014
6.36
 190 6.12 6.36 6.36 0 0 0
26/09/2014
6.12
 1,860 6.24 6.60 6.04 0 0 0
25/09/2014
6.24
 1,220 6.12 6.28 6.12 0 0 0
24/09/2014: Cổ tức tiền mặt tỉ lệ: 5%
24/09/2014
6.12
 3,050 5.96 6.16 6.08 0 0 0
23/09/2014
5.96
 4,000 6.12 6.12 5.96 0 0 0
22/09/2014
6.12
 1,470 5.88 6.12 5.81 0 0 0
19/09/2014
5.88
 2,010 6.19 6.19 5.88 0 0 0
18/09/2014
6.19
 2,120 6.19 6.19 6.19 0 0 0
17/09/2014
6.19
 17,480 6.15 6.19 6.12 0 0 0
16/09/2014
6.15
 4,420 6.15 6.15 6.08 0 0 0
15/09/2014
6.15
 1,720 6.19 6.19 6.12 90 0 0.0
12/09/2014
6.19
 410 6.19 6.19 6.19 0 0 0
11/09/2014
6.19
 1,100 6.19 6.19 6.12 0 0 0
10/09/2014
6.19
 1,400 6.19 6.19 5.88 0 0 0
09/09/2014
6.19
 990 6.19 6.19 6.15 0 0 0
08/09/2014
6.19
 16,420 6.39 6.39 6.19 0 0 0
05/09/2014
6.39
 380 6.19 6.39 6.39 0 0 0
04/09/2014
6.19
 2,000 6.19 6.19 6.19 0 0 0
03/09/2014
6.19
 7,200 6.15 6.19 6.15 0 0 0
29/08/2014
6.15
 1,830 6.12 6.19 6.12 0 0 0
28/08/2014
6.12
 1,080 6.00 6.12 6.12 0 0 0
27/08/2014
6.00
 3,490 6.00 6.04 6.00 0 0 0
26/08/2014
6.00
 1,550 6.08 6.08 6.00 0 0 0
25/08/2014
6.08
 2,510 6.04 6.15 6.08 0 0 0
22/08/2014
6.04
 3,500 6.08 6.08 6.00 0 0 0
21/08/2014
6.08
 2,740 6.08 6.08 6.04 0 0 0
20/08/2014
6.08
 3,850 6.00 6.08 6.00 0 0 0
19/08/2014
6.00
 4,650 6.19 6.19 6.00 0 0 0
18/08/2014
6.19
 10 6.19 6.19 6.19 0 0 0
15/08/2014
6.19
 7,480 6.15 6.19 6.19 0 0 0
14/08/2014
6.15
 13,360 5.96 6.15 6.00 0 0 0
13/08/2014
5.96
 1,020 5.92 6.00 5.96 0 0 0
12/08/2014
5.92
 2,900 6.12 6.12 5.92 0 0 0
11/08/2014
6.12
 250 6.12 6.12 6.12 0 0 0
08/08/2014
6.12
 200 6.08 6.12 6.08 0 0 0
07/08/2014
6.08
 2,350 6.04 6.12 6.04 0 0 0
06/08/2014
6.04
 100 6.04 6.04 6.04 0 0 0
05/08/2014
6.04
 7,470 6.12 6.12 6.04 0 0 0
04/08/2014
6.12
 2,530 6.19 6.19 6.12 0 0 0
01/08/2014
6.19
 5,740 6.19 6.19 6.12 0 0 0
31/07/2014
6.19
 63,460 6.19 6.50 6.19 0 0 0
30/07/2014
6.19
 200 6.19 6.19 6.19 0 0 0
29/07/2014
6.19
 10 6.31 6.31 6.19 0 0 0
28/07/2014
6.31
 6,010 6.08 6.31 5.96 0 0 0
25/07/2014
6.08
 12,920 6.19 6.19 6.08 0 0 0
24/07/2014
6.19
 1,100 6.39 6.43 6.12 0 0 0
23/07/2014
6.39
 2,900 6.58 6.58 6.39 0 0 0
22/07/2014
6.58
 14,730 6.54 6.58 6.27 0 0 0
21/07/2014
6.54
 11,890 6.19 6.54 6.08 0 0 0
18/07/2014
6.19
 33,760 5.81 6.19 5.81 0 0 0
17/07/2014
5.81
 11,610 5.81 6.00 5.81 0 0 0
16/07/2014
5.81
 14,540 5.61 5.81 5.61 0 6,650 -0.1
15/07/2014
5.61
 40 5.50 5.81 5.61 0 0 0
14/07/2014
5.50
 40 5.50 5.50 5.50 0 0 0
11/07/2014
5.50
 2,590 5.54 5.54 5.50 0 0 0
10/07/2014
5.54
 6,750 5.61 5.61 5.54 0 0 0
09/07/2014
5.61
 7,700 5.61 5.61 5.61 0 5,000 -0.1
08/07/2014
5.61
 3,640 5.61 5.61 5.61 0 3,640 -0.1
07/07/2014
5.61
 25,020 5.57 5.65 5.61 0 18,910 -0.3
04/07/2014
5.57
 12,770 5.69 5.69 5.50 0 12,000 -0.2
03/07/2014
5.69
 38,590 5.73 5.73 5.69 0 14,530 -0.2
02/07/2014
5.73
 25,240 5.73 5.77 5.73 3,200 17,710 -0.2
01/07/2014
5.73
 2,110 5.77 5.81 5.73 0 0 0
30/06/2014
5.77
 30,700 5.73 6.04 5.73 0 6,070 -0.1

Chính sách bảo mật | Điều khoản sử dụng |