CTCP Kỹ nghệ Lạnh (srf)

9.04
-0.02
(-0.22%)
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
(2024-08-21) 		-0.81 -8.22% 823,100 -24,512 -0.2
8.92
10.30
9.04
2 tháng
(2024-07-22) 		-0.02 -0.22% 1,097,900 -23,612 -0.2
8.92
10.30
9.04
3 tháng
(2024-06-24) 		-0.55 -5.74% 1,439,100 -23,512 -0.2
8.92
10.30
9.04
6 tháng
(2024-03-25) 		-0.96 -9.60% 2,962,300 -22,281 -0.2
8.90
10.35
9.04
12 tháng
(2023-09-26) 		-1.56 -14.72% 7,183,600 -287,113 -2.4
7.49
10.60
9.04
24 tháng
(2022-10-03) 		-2.46 -21.39% 8,939,400 -300,503 -3.6
7.49
11.95
9.04
36 tháng
(2021-10-06) 		-4.06 -30.99% 12,058,600 -392,908 -7.4
7.49
21
9.04
60 tháng
(2019-10-17) 		-3.14 -25.75% 15,010,830 -398,498 -7.4
7.49
21
9.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2014
5.73
 9,180 6.15 6.15 5.73 0 0 0
26/06/2014
6.15
 11,300 5.77 6.15 5.73 0 10,000 -0.1
25/06/2014
5.77
 140 5.81 5.81 5.46 0 0 0
24/06/2014
5.81
 0 5.81 5.81 5.81 0 0 0
23/06/2014
5.81
 10 5.54 5.81 5.81 0 0 0
20/06/2014
5.54
 8,000 5.50 5.54 5.50 0 8,000 -0.1
19/06/2014
5.50
 11,510 5.46 5.50 5.42 0 5,000 -0.1
18/06/2014
5.46
 200 5.46 5.46 5.46 0 0 0
17/06/2014
5.46
 2,100 5.46 5.46 5.46 0 100 -0.0
16/06/2014
5.46
 3,070 5.50 5.50 5.42 0 0 0
13/06/2014
5.50
 1,330 5.50 5.50 5.46 0 300 -0.0
12/06/2014
5.50
 0 5.50 5.50 5.50 0 0 0
11/06/2014
5.50
 0 5.50 5.50 5.50 0 0 0
10/06/2014
5.50
 4,400 5.46 5.61 5.50 2,000 780 0.0
09/06/2014
5.46
 5,000 5.46 5.46 5.46 0 5,000 -0.1
06/06/2014
5.46
 2,020 5.46 5.61 5.46 0 400 -0.0
05/06/2014
5.46
 400 5.57 5.57 5.46 0 0 0
04/06/2014
5.57
 3,470 5.50 5.57 5.57 0 0 0
03/06/2014
5.50
 3,420 5.57 5.57 5.46 0 2,110 -0.0
02/06/2014
5.57
 710 5.61 5.96 5.38 0 0 0
30/05/2014
5.61
 0 5.61 5.61 5.61 0 0 0
29/05/2014
5.61
 4,970 5.54 5.61 5.42 0 0 0
28/05/2014
5.54
 8,560 5.61 5.73 5.54 0 0 0
27/05/2014
5.61
 7,120 5.57 5.77 5.46 0 0 0
26/05/2014
5.57
 6,010 5.73 5.73 5.57 0 0 0
23/05/2014
5.73
 5,680 5.73 5.77 5.46 0 0 0
22/05/2014
5.73
 630 5.65 5.81 5.65 0 10 -0.0
21/05/2014
5.65
 3,000 5.77 5.77 5.65 0 0 0
20/05/2014
5.77
 1,000 5.81 5.81 5.77 0 0 0
19/05/2014
5.81
 11,330 5.81 5.85 5.73 3,800 0 0.1
16/05/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/05/2014
5.81
 4,310 5.55 5.88 5.81 0 1,010 -0.0
15/05/2014
5.55
 19,190 5.55 5.57 5.55 0 13,800 -0.3
14/05/2014
5.55
 7,970 5.55 5.55 5.52 0 6,640 -0.1
13/05/2014
5.55
 2,480 5.68 5.68 5.55 0 1,410 -0.0
12/05/2014
5.68
 3,030 5.68 5.94 5.55 0 0 0
09/05/2014
5.68
 400 5.68 5.68 5.68 0 0 0
08/05/2014
5.68
 3,580 5.81 5.94 5.52 0 0 0
07/05/2014
5.81
 11,640 5.81 5.81 5.68 0 0 0
06/05/2014
5.81
 7,390 5.78 5.91 5.47 0 0 0
05/05/2014
5.78
 1,830 5.68 5.78 5.63 0 0 0
29/04/2014
5.68
 3,460 5.81 5.81 5.68 0 0 0
28/04/2014
5.81
 1,640 5.70 5.81 5.68 0 0 0
25/04/2014
5.70
 3,810 5.68 6.04 5.70 0 0 0
24/04/2014
5.68
 7,440 5.55 5.94 5.63 0 0 0
23/04/2014
5.55
 2,040 5.42 5.55 5.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |