CTCP Kỹ nghệ Lạnh (srf)

8.97
-0.07
(-0.77%)

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
(2025-04-21)
-0.18 -1.95% 120,100 100 0.0
8.97
9.90
8.97
2 tháng
(2025-03-20)
-0.92 -9.24% 272,400 100 0.0
8.97
10
8.97
3 tháng
(2025-02-18)
0.09 1.01% 386,700 -1,300 -0.0
8.43
10
8.97
6 tháng
(2024-11-20)
0.66 7.88% 1,733,600 -9,700 -0.1
7.68
10
8.97
12 tháng
(2024-05-24)
-0.25 -2.69% 3,952,500 -31,900 -0.3
7.68
10.30
8.97
24 tháng
(2023-05-30)
-0.85 -8.59% 9,809,100 -302,635 -2.5
7.49
11
8.97
36 tháng
(2022-06-06)
-4.51 -33.28% 11,341,400 -313,330 -5.9
7.49
13.85
8.97
60 tháng
(2020-06-15)
-3.60 -28.46% 16,678,970 -410,260 -7.5
7.49
21
8.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2010
2.28
4,830 2.29 2.33 2.24 0 2,000 -0.1
13/07/2010
2.29
22,800 2.24 2.31 2.26 1,600 3,010 -0.0
12/07/2010
2.24
5,890 2.23 2.26 2.22 0 0 0
09/07/2010
2.23
3,620 2.23 2.29 2.23 0 0 0
08/07/2010
2.23
13,660 2.23 2.26 2.23 0 0 0
07/07/2010
2.23
19,260 2.22 2.29 2.23 3,000 0 0.1
06/07/2010
2.22
15,000 2.26 2.29 2.18 100 0 0.0
05/07/2010
2.26
16,580 2.26 2.26 2.24 0 0 0
02/07/2010
2.26
810 2.22 2.26 2.22 0 0 0
01/07/2010
2.22
10,170 2.22 2.23 2.19 0 0 0
30/06/2010
2.22
28,070 2.28 2.28 2.22 0 0 0
29/06/2010
2.28
12,660 2.31 2.34 2.26 0 0 0
28/06/2010
2.31
9,760 2.27 2.35 2.31 0 0 0
25/06/2010
2.27
11,220 2.33 2.33 2.27 0 0 0
24/06/2010
2.33
15,370 2.32 2.40 2.33 0 0 0
23/06/2010
2.32
40,520 2.32 2.36 2.29 0 0 0
22/06/2010
2.32
20,540 2.42 2.42 2.32 0 0 0
21/06/2010
2.42
25,750 2.35 2.44 2.37 0 0 0
18/06/2010
2.35
62,750 2.26 2.35 2.26 0 0 0
17/06/2010
2.26
7,200 2.29 2.29 2.23 0 0 0
16/06/2010
2.29
6,590 2.26 2.33 2.26 0 0 0
15/06/2010
2.26
3,220 2.26 2.26 2.23 0 0 0
14/06/2010
2.26
10,390 2.25 2.29 2.25 0 0 0
11/06/2010
2.25
31,810 2.22 2.28 2.22 0 0 0
10/06/2010
2.22
15,450 2.22 2.22 2.22 0 0 0
09/06/2010
2.22
15,450 2.22 2.29 2.21 10 0 0.0
08/06/2010
2.22
2,010 2.22 2.22 2.15 0 0 0
07/06/2010
2.22
18,640 2.26 2.26 2.17 660 0 0.0
04/06/2010
2.26
9,970 2.30 2.30 2.26 1,760 0 0.1
03/06/2010
2.30
15,290 2.31 2.35 2.30 30 0 0.0
02/06/2010
2.31
10,650 2.32 2.32 2.23 30 0 0.0
01/06/2010
2.32
6,280 2.34 2.34 2.27 1,540 0 0.0
31/05/2010
2.34
2,810 2.35 2.35 2.30 10 0 0.0
28/05/2010
2.35
19,190 2.24 2.35 2.29 860 0 0.0
27/05/2010
2.24
15,540 2.32 2.35 2.21 0 0 0
26/05/2010
2.32
7,730 2.32 2.35 2.26 0 0 0
25/05/2010
2.32
9,660 2.32 2.32 2.23 0 0 0
24/05/2010
2.32
12,770 2.26 2.35 2.17 0 0 0
21/05/2010
2.26
14,360 2.38 2.38 2.26 0 0 0
20/05/2010
2.38
23,410 2.36 2.40 2.25 0 0 0
19/05/2010: Cổ tức tiền mặt tỉ lệ: 25%
19/05/2010
2.36
49,610 2.48 2.57 2.36 0 0 0
18/05/2010
2.48
21,460 2.58 2.58 2.46 0 0 0
17/05/2010
2.58
17,290 2.59 2.59 2.49 0 0 0
14/05/2010
2.59
23,670 2.58 2.60 2.48 0 0 0
13/05/2010
2.58
43,780 2.55 2.61 2.51 0 0 0
12/05/2010
2.55
215,890 2.53 2.64 2.53 0 0 0
11/05/2010
2.53
42,750 2.53 2.63 2.53 0 0 0
10/05/2010
2.53
57,790 2.48 2.54 2.37 0 0 0
07/05/2010
2.48
42,790 2.55 2.55 2.47 0 0 0
06/05/2010
2.55
28,760 2.55 2.56 2.55 0 0 0
05/05/2010
2.55
33,220 2.62 2.62 2.55 40 0 0.0
04/05/2010
2.62
43,510 2.57 2.65 2.58 40 0 0.0
29/04/2010
2.57
45,910 2.62 2.62 2.57 5,000 0 0.2
28/04/2010
2.62
76,800 2.64 2.64 2.55 0 0 0
27/04/2010
2.64
156,230 2.64 2.64 2.55 30 0 0.0
26/04/2010
2.64
44,850 2.67 2.69 2.62 0 0 0
22/04/2010
2.67
76,740 2.63 2.71 2.64 0 0 0
21/04/2010
2.63
52,060 2.75 2.85 2.62 200 0 0.0
20/04/2010
2.75
298,400 2.62 2.75 2.65 0 10,000 -0.4
19/04/2010
2.62
134,410 2.50 2.62 2.50 0 120 -0.0
16/04/2010
2.50
38,140 2.49 2.55 2.49 120 0 0.0
15/04/2010
2.49
51,180 2.48 2.52 2.44 0 0 0
14/04/2010
2.48
30,550 2.51 2.51 2.41 0 0 0
13/04/2010
2.51
109,960 2.40 2.51 2.48 0 0 0
12/04/2010
2.40
53,270 2.29 2.40 2.29 0 150 -0.0
09/04/2010
2.29
7,010 2.28 2.34 2.28 100 0 0.0
08/04/2010
2.28
11,770 2.27 2.33 2.28 50 0 0.0
07/04/2010
2.27
8,440 2.29 2.33 2.25 0 0 0
06/04/2010
2.29
19,560 2.30 2.33 2.27 0 0 0
05/04/2010
2.30
16,810 2.26 2.30 2.27 0 0 0
02/04/2010
2.26
6,040 2.29 2.33 2.26 0 0 0
01/04/2010
2.29
9,630 2.29 2.29 2.24 0 0 0
31/03/2010
2.29
18,520 2.24 2.29 2.24 0 0 0
30/03/2010
2.24
36,120 2.31 2.31 2.24 0 0 0
29/03/2010
2.31
9,030 2.31 2.31 2.27 0 0 0
26/03/2010
2.31
3,150 2.31 2.33 2.27 0 0 0
25/03/2010
2.31
34,730 2.29 2.33 2.26 0 0 0
24/03/2010
2.29
13,860 2.27 2.33 2.27 0 0 0
23/03/2010
2.27
17,540 2.29 2.31 2.25 0 0 0
22/03/2010
2.29
16,350 2.33 2.33 2.29 0 0 0
19/03/2010
2.33
21,220 2.33 2.34 2.33 0 0 0
18/03/2010
2.33
61,290 2.33 2.34 2.24 0 0 0
17/03/2010
2.33
19,400 2.33 2.35 2.31 0 0 0
16/03/2010
2.33
38,930 2.34 2.35 2.31 0 0 0
15/03/2010
2.34
37,540 2.35 2.40 2.34 0 0 0
12/03/2010
2.35
33,680 2.35 2.35 2.34 0 0 0
11/03/2010
2.35
32,440 2.35 2.37 2.34 0 0 0
10/03/2010
2.35
45,720 2.38 2.38 2.34 0 0 0
09/03/2010
2.38
82,080 2.35 2.38 2.34 0 0 0
08/03/2010
2.35
51,910 2.40 2.44 2.35 0 0 0
05/03/2010
2.40
11,530 2.41 2.42 2.34 0 0 0
04/03/2010
2.41
53,020 2.34 2.42 2.40 0 0 0
03/03/2010
2.34
28,610 2.29 2.37 2.33 0 0 0
02/03/2010
2.29
53,470 2.24 2.35 2.27 0 0 0
01/03/2010
2.24
15,630 2.24 2.27 2.24 0 0 0
26/02/2010
2.24
2,610 2.27 2.27 2.24 0 0 0
25/02/2010
2.27
11,560 2.27 2.27 2.22 0 0 0
24/02/2010
2.27
27,760 2.27 2.27 2.23 0 0 0
23/02/2010
2.27
23,400 2.34 2.38 2.24 0 0 0
22/02/2010
2.34
7,020 2.32 2.38 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |