CTCP Kỹ nghệ Lạnh (srf)

7.70
0.27
(3.63%)
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
(2026-08-19) 		0.40 5.68% 882,400 0 0
6.56
7.70
7.70
2 tháng
(2026-07-20) 		0.56 8.12% 1,119,400 0 0
6.55
7.70
7.70
3 tháng
(2026-06-22) 		-0.03 -0.40% 1,704,100 0 0
6.55
7.70
7.70
6 tháng
(2026-03-23) 		0.86 13.03% 4,262,200 0 0
6.03
8.21
7.70
12 tháng
(2025-09-23) 		-0.34 -4.34% 6,266,700 0 0
6.03
8.21
7.70
24 tháng
(2024-09-30) 		-0.90 -10.77% 9,596,100 0 0
6.03
9.32
7.70
36 tháng
(2023-10-04) 		-1.22 -14.13% 16,578,500 0 0
6.03
9.65
7.70
60 tháng
(2021-10-14) 		-4.69 -38.70% 22,159,400 -74,995 -3.8
6.03
19.58
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2016
9.77
 130 9.77 9.77 9.77 0 0 0
27/06/2016
9.77
 140 9.42 9.77 9.77 140 0 0.0
24/06/2016
9.42
 250 9.46 9.46 9.12 140 0 0.0
23/06/2016
9.46
 3,200 9.46 9.99 9.12 100 260 0.0
22/06/2016
9.46
 120 9.46 10.07 9.46 20 0 0.0
21/06/2016
9.46
 3,120 9.03 9.59 9.46 20 0 0.0
20/06/2016
9.03
 30 9.42 9.55 9.03 20 0 0.0
17/06/2016
9.42
 5,810 9.38 9.46 8.94 100 0 0.0
16/06/2016
9.38
 2,070 9.42 9.42 8.99 50 0 0.0
15/06/2016
9.42
 13,340 9.55 9.55 8.94 170 0 0.0
14/06/2016
9.55
 10 9.38 9.55 9.55 10 0 0.0
13/06/2016
9.38
 6,760 9.42 9.99 9.03 590 2,000 0.0
10/06/2016
9.42
 8,070 9.46 9.46 9.16 20 0 0.0
09/06/2016
9.46
 31,420 9.51 9.99 9.16 170 0 0.0
08/06/2016
9.51
 11,310 9.68 9.68 9.16 1,010 0 0.0
07/06/2016
9.68
 13,020 9.77 10.20 9.59 1,020 0 0.0
06/06/2016
9.77
 2,010 10.03 10.42 9.77 10 1,000 0.0
03/06/2016
10.03
 510 10.16 10.42 10.03 10 0 0.0
02/06/2016
10.16
 680 10.16 10.16 9.94 70 0 0.0
01/06/2016
10.16
 3,950 10.51 10.51 9.99 10 0 0.0
31/05/2016
10.51
 11,290 9.86 10.51 9.90 1,740 1,000 0.0
30/05/2016
9.86
 3,300 9.72 9.90 9.72 20 0 0.0
27/05/2016
9.72
 4,540 9.51 9.72 9.51 140 1,650 0.0
26/05/2016
9.51
 10,980 9.29 9.51 9.29 50 0 0.0
25/05/2016
9.29
 1,980 9.12 9.38 9.29 20 0 0.0
24/05/2016
9.12
 7,740 9.03 9.20 9.12 40 0 0.0
23/05/2016
9.03
 7,810 8.94 9.12 8.90 30 0 0.0
20/05/2016
8.94
 11,230 8.68 8.94 8.68 30 0 0.0
19/05/2016
8.68
 100 8.68 8.90 8.68 10 0 0.0
18/05/2016
8.68
 47,340 8.99 8.99 8.55 0 0 0
17/05/2016
8.99
 24,400 9.03 9.03 8.90 0 4,100 -0.1
16/05/2016
9.03
 52,930 8.86 9.03 8.86 150 500 0.0
13/05/2016
8.86
 16,220 8.94 8.94 8.77 20 0 0.0
12/05/2016
8.94
 22,010 9.07 9.07 8.77 50 0 0.0
11/05/2016
9.07
 11,100 8.86 9.12 8.81 90 0 0.0
10/05/2016
8.86
 23,950 8.68 9.03 8.55 230 0 0.0
09/05/2016
8.68
 20,780 8.68 8.77 8.68 50 0 0.0
06/05/2016
8.68
 10,520 8.55 8.86 8.42 520 500 0.0
05/05/2016
8.55
 16,070 8.29 8.60 8.29 170 1,000 0.0
04/05/2016
8.29
 29,940 8.16 8.55 8.12 6,520 14,500 -0.1
29/04/2016
8.16
 12,270 8.16 8.16 7.90 470 790 0.0
28/04/2016
8.16
 8,950 8.12 8.25 7.77 810 0 0.0
27/04/2016
8.12
 6,020 8.25 8.25 7.99 60 0 0.0
26/04/2016
8.25
 5,230 8.25 8.68 8.25 100 0 0.0
25/04/2016
8.25
 38,890 7.73 8.25 7.73 9,620 0 0.2
22/04/2016
7.73
 920 7.90 7.90 7.68 120 0 0.0
21/04/2016
7.90
 4,970 7.68 7.90 7.60 110 490 0.0
20/04/2016
7.68
 7,250 8.16 8.16 7.68 1,530 0 0.0
19/04/2016
8.16
 11,500 8.16 8.16 7.81 9,810 820 0.2
15/04/2016
8.16
 4,690 8.34 8.34 7.99 80 0 0.0
14/04/2016: Cổ tức tiền mặt tỉ lệ: 15%
14/04/2016
8.34
 5,510 8.12 8.42 8.12 530 950 0.0
13/04/2016
8.12
 35,050 8.36 8.36 7.84 4,000 6,010 0.0
12/04/2016
8.36
 6,830 8.40 8.44 8.12 0 200 0.0
11/04/2016
8.40
 23,960 8.00 8.40 8.00 490 9,800 -0.2
08/04/2016
8.00
 35,490 7.48 8.00 7.44 110 0 0.0
07/04/2016
7.48
 93,400 7.44 7.52 7.31 40 0 0.0
06/04/2016
7.44
 5,700 7.44 7.44 7.31 0 10 0.0
05/04/2016
7.44
 67,890 7.48 7.48 7.27 30 10,790 -0.2
04/04/2016
7.48
 25,160 7.35 7.56 7.35 20 10,500 -0.2
01/04/2016
7.35
 22,100 7.15 7.64 7.27 110 250 0.0
31/03/2016
7.15
 9,430 6.83 7.19 6.83 1,320 1,050 0.0
30/03/2016
6.83
 4,250 6.75 7.11 6.75 1,110 0 0.0
29/03/2016
6.75
 6,790 7.19 7.40 6.75 2,690 20 0.0
28/03/2016
7.19
 2,830 6.75 7.19 6.75 2,430 0 0.0
25/03/2016
6.75
 18,430 6.51 6.83 6.55 3,720 0 0.1
24/03/2016
6.51
 8,200 6.79 6.79 6.51 1,120 0 0.0
23/03/2016
6.79
 4,820 6.71 6.87 6.43 1,090 2,920 0.0
22/03/2016
6.71
 920 6.91 6.91 6.63 50 0 0.0
21/03/2016
6.91
 5,190 6.67 7.03 6.87 120 0 0.0
18/03/2016
6.67
 3,550 6.87 6.87 6.43 3,100 0 0.1
17/03/2016
6.87
 60 6.91 6.91 6.87 40 0 0.0
16/03/2016
6.91
 60 6.91 6.91 6.91 60 0 0.0
15/03/2016
6.91
 630 6.99 6.99 6.71 470 0 0.0
14/03/2016
6.99
 1,800 6.75 7.03 6.75 300 0 0.0
11/03/2016
6.75
 1,270 6.79 6.79 6.51 70 0 0.0
10/03/2016
6.79
 5,370 6.79 6.79 6.51 4,450 0 0.1
09/03/2016
6.79
 260 6.83 6.83 6.51 240 10 0.0
08/03/2016
6.83
 3,130 6.63 6.83 6.43 1,420 0 0.0
07/03/2016
6.63
 410 6.43 6.83 6.23 360 0 0.0
04/03/2016
6.43
 29,880 6.03 6.43 6.03 210 0 0.0
03/03/2016
6.03
 250 6.03 6.03 5.95 20 0 0.0
02/03/2016
6.03
 2,880 5.95 6.03 5.91 0 0 0
01/03/2016
5.95
 32,640 5.99 5.99 5.95 0 5,000 -0.1
29/02/2016
5.99
 15,270 6.03 6.23 5.99 480 0 0.0
26/02/2016
6.03
 20 5.87 6.03 5.99 20 0 0.0
25/02/2016
5.87
 210 5.99 5.99 5.83 170 0 0.0
24/02/2016
5.99
 10,400 5.87 6.15 5.99 200 0 0.0
23/02/2016
5.87
 420 5.91 6.11 5.87 20 0 0.0
22/02/2016
5.91
 29,930 6.03 6.03 5.91 200 0 0.0
19/02/2016
6.03
 70 6.03 6.03 5.75 30 0 0.0
18/02/2016
6.03
 5,410 6.03 6.03 5.95 40 0 0.0
17/02/2016
6.03
 2,070 5.99 6.03 5.83 2,020 0 0.0
16/02/2016
5.99
 220 5.75 6.11 5.95 120 0 0.0
15/02/2016
5.75
 320 5.95 6.03 5.75 0 0 0
05/02/2016
5.95
 5,150 5.71 5.95 5.71 420 0 0.0
04/02/2016
5.71
 930 5.87 6.03 5.71 550 0 0.0
03/02/2016
5.87
 320 5.83 5.99 5.55 290 0 0.0
02/02/2016
5.83
 820 5.99 5.99 5.71 145,890 145,080 0.0
01/02/2016
5.99
 1,420 5.95 6.03 5.79 10 0 0.0
29/01/2016
5.95
 5,990 5.91 5.95 5.67 650 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc