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)
16/12/2015
6.21
 20 5.82 6.21 6.21 20 0 0.0
15/12/2015
5.82
 2,170 5.99 6.25 5.82 40 0 0.0
14/12/2015
5.99
 990 6.25 6.47 5.99 20 0 0.0
11/12/2015
6.25
 1,280 6.25 6.25 6.03 370 0 0.0
10/12/2015
6.25
 380 6.03 6.25 6.25 380 0 0.0
09/12/2015
6.03
 490 6.25 6.38 6.03 60 0 0.0
08/12/2015
6.25
 170 6.68 6.68 6.25 0 0 0
07/12/2015
6.68
 570 6.47 6.68 6.55 570 0 0.0
04/12/2015
6.47
 49,840 6.12 6.47 5.95 1,250 0 0.0
03/12/2015
6.12
 1,230 6.25 6.25 6.03 220 0 0.0
02/12/2015
6.25
 350 6.12 6.42 6.03 340 0 0.0
01/12/2015
6.12
 100 6.42 6.42 6.12 0 0 0
30/11/2015
6.42
 250 6.42 6.42 6.42 240 0 0.0
27/11/2015
6.42
 2,700 6.25 6.42 6.21 2,500 0 0.0
26/11/2015
6.25
 150 6.47 6.47 6.21 50 0 0.0
25/11/2015
6.47
 0 6.47 6.47 6.47 0 0 0
24/11/2015
6.47
 1,550 6.47 6.47 6.03 1,080 0 0.0
23/11/2015
6.47
 2,210 6.47 6.68 6.03 1,610 0 0.0
20/11/2015
6.47
 430 6.25 6.47 6.25 430 200 0.0
19/11/2015
6.25
 3,280 6.03 6.25 6.08 380 0 0.0
18/11/2015
6.03
 1,390 6.03 6.29 5.99 340 320 0.0
17/11/2015
6.03
 830 6.25 6.47 6.03 330 220 0.0
16/11/2015
6.25
 260 5.99 6.38 6.25 50 0 0.0
13/11/2015
5.99
 1,530 6.38 6.38 5.99 20 1,110 -0.0
12/11/2015
6.38
 810 6.21 6.38 6.16 810 200 0.0
11/11/2015
6.21
 540 6.25 6.25 5.99 190 0 0.0
10/11/2015
6.25
 1,300 6.25 6.38 6.03 250 540 -0.0
09/11/2015
6.25
 40 5.95 6.25 6.25 40 0 0.0
06/11/2015
5.95
 3,300 6.08 6.47 5.95 500 1,000 -0.0
05/11/2015
6.08
 1,590 6.42 6.42 6.08 290 0 0.0
04/11/2015
6.42
 20 6.16 6.42 6.42 20 0 0.0
03/11/2015
6.16
 350 6.38 6.68 6.16 40 100 -0.0
02/11/2015
6.38
 590 6.42 6.42 6.16 540 0 0.0
30/10/2015
6.42
 900 6.47 6.47 6.08 840 160 0.0
29/10/2015
6.47
 140 6.12 6.47 6.47 140 0 0.0
28/10/2015
6.12
 330 6.47 6.47 6.12 0 30 -0.0
27/10/2015
6.47
 5,100 6.42 6.47 6.47 510 0 0.0
26/10/2015
6.42
 1,230 6.08 6.47 6.42 20 0 0.0
23/10/2015
6.08
 470 6.47 6.55 6.08 70 0 0.0
22/10/2015
6.47
 260 6.55 6.55 6.42 230 10 0.0
21/10/2015
6.55
 580 6.55 6.55 6.47 250 0 0.0
20/10/2015
6.55
 220 6.55 6.55 6.55 220 0 0.0
19/10/2015
6.55
 5,670 6.55 6.90 6.25 650 100 0.0
16/10/2015
6.55
 650 6.68 6.90 6.25 540 160 0.0
15/10/2015
6.68
 3,580 6.38 6.68 6.08 3,360 0 0.1
14/10/2015
6.38
 1,540 6.25 6.38 5.91 1,420 0 0.0
13/10/2015: Cổ tức tiền mặt tỉ lệ: 5%
13/10/2015
6.25
 150 6.12 6.38 5.78 90 0 0.0
12/10/2015
6.12
 100 6.16 6.16 6.12 0 0 0
09/10/2015
6.16
 100 6.16 6.16 6.16 0 0 0
08/10/2015
6.16
 1,750 5.95 6.16 6.16 1,670 0 0.0
07/10/2015
5.95
 200 5.95 5.95 5.95 0 0 0
06/10/2015
5.95
 330 6.29 6.29 5.95 220 0 0.0
05/10/2015
6.29
 0 6.29 6.29 6.29 0 0 0
02/10/2015
6.29
 540 6.08 6.29 6.29 540 20 0.0
01/10/2015
6.08
 370 6.16 6.16 5.83 310 0 0.0
30/09/2015
6.16
 9,070 5.87 6.16 5.62 7,950 0 0.1
29/09/2015
5.87
 1,040 5.87 6.04 5.75 540 0 0.0
28/09/2015
5.87
 570 6.00 6.00 5.70 360 0 0.0
25/09/2015
6.00
 660 6.12 6.16 5.79 440 0 0.0
24/09/2015
6.12
 260 6.16 6.16 5.87 240 0 0.0
23/09/2015
6.16
 12,680 6.25 6.25 5.83 180 0 0.0
22/09/2015
6.25
 1,410 6.25 6.25 6.25 1,410 0 0.0
21/09/2015
6.25
 220 6.04 6.25 6.25 220 0 0.0
18/09/2015
6.04
 360 5.83 6.20 5.54 310 0 0.0
17/09/2015
5.83
 1,970 6.25 6.25 5.83 700 0 0.0
16/09/2015
6.25
 0 6.25 6.25 6.25 0 0 0
15/09/2015
6.25
 960 6.29 6.29 6.25 0 0 0
14/09/2015
6.29
 760 6.16 6.58 6.25 60 10 0.0
11/09/2015
6.16
 2,820 6.54 6.66 6.16 70 10 0.0
10/09/2015
6.54
 1,530 6.29 6.66 5.95 530 0 0.0
09/09/2015
6.29
 3,380 6.66 7.04 6.29 2,520 0 0.0
08/09/2015
6.66
 520 6.62 6.83 6.66 420 0 0.0
07/09/2015
6.62
 2,980 6.62 6.87 6.16 270 0 0.0
04/09/2015
6.62
 160 6.54 6.75 6.16 20 0 0.0
03/09/2015
6.54
 510 6.58 6.58 6.25 310 0 0.0
01/09/2015
6.58
 90 6.33 6.70 6.58 10 0 0.0
31/08/2015
6.33
 800 6.79 7.04 6.33 530 0 0.0
28/08/2015
6.79
 240 6.66 7.08 6.79 230 0 0.0
27/08/2015
6.66
 2,690 7.04 7.04 6.58 50 0 0.0
26/08/2015
7.04
 120 7.08 7.29 6.66 20 0 0.0
25/08/2015
7.08
 10 6.62 7.08 7.08 10 0 0.0
24/08/2015
6.62
 1,450 7.08 7.16 6.62 1,440 100 0.0
21/08/2015
7.08
 0 7.08 7.08 7.08 0 0 0
20/08/2015
7.08
 10 6.66 7.08 7.08 10 0 0.0
19/08/2015
6.66
 570 6.91 7.16 6.66 560 200 0.0
18/08/2015
6.91
 1,440 7.00 7.29 6.83 1,430 0 0.0
17/08/2015
7.00
 110 6.87 7.00 6.87 110 0 0.0
14/08/2015
6.87
 540 6.66 7.12 6.45 540 0 0.0
13/08/2015
6.66
 450 6.95 6.95 6.54 150 0 0.0
12/08/2015
6.95
 10 6.66 6.95 6.95 10 0 0.0
11/08/2015
6.66
 530 6.25 6.66 6.45 230 0 0.0
10/08/2015
6.25
 1,830 6.66 7.12 6.25 30 0 0.0
07/08/2015
6.66
 1,700 7.16 7.20 6.66 1,310 100 0.0
06/08/2015
7.16
 120 7.45 7.49 6.95 100 80 0.0
05/08/2015
7.45
 670 7.16 7.49 6.66 620 120 0.0
04/08/2015
7.16
 1,550 7.16 7.16 6.66 1,350 0 0.0
03/08/2015
7.16
 0 7.16 7.16 7.16 0 0 0
31/07/2015
7.16
 20 6.70 7.16 7.16 20 0 0.0
30/07/2015
6.70
 3,320 6.87 7.33 6.45 810 0 0.0
29/07/2015
6.87
 5,110 6.87 7.08 6.41 820 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |