CTCP Kỹ nghệ Lạnh (srf)

7.79
0.13
(1.70%)
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
(2025-11-12) 		-0.11 -1.42% 672,100 -1,500 -0.0
7.54
7.80
7.79
2 tháng
(2025-10-13) 		-0.44 -5.43% 801,100 -1,500 -0.0
7.52
8.21
7.79
3 tháng
(2025-09-15) 		-0.68 -8.15% 908,700 -18,700 -0.2
7.52
8.50
7.79
6 tháng
(2025-06-16) 		-1.33 -14.79% 1,777,100 -66,700 -0.5
7.52
9.50
7.79
12 tháng
(2024-12-17) 		-0.43 -5.32% 3,299,000 -68,400 -0.6
7.52
10
7.79
24 tháng
(2023-12-25) 		-0.23 -2.92% 9,646,600 -361,935 -3.0
7.52
10.35
7.79
36 tháng
(2022-12-28) 		-2.74 -26.35% 12,518,100 -373,935 -4.0
7.49
11.50
7.79
60 tháng
(2021-01-07) 		-4.52 -37.12% 17,613,600 -492,330 -8.2
7.49
21
7.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/02/2010
2.32
 12,020 2.25 2.32 2.25 0 0 0
11/02/2010
2.25
 11,630 2.24 2.27 2.20 0 0 0
10/02/2010
2.24
 22,710 2.18 2.26 2.24 0 0 0
09/02/2010
2.18
 14,500 2.27 2.27 2.18 0 0 0
08/02/2010
2.27
 6,120 2.28 2.28 2.27 0 0 0
05/02/2010
2.28
 93,360 2.38 2.38 2.27 0 40,140 -1.3
04/02/2010
2.38
 18,710 2.27 2.38 2.38 0 0 0
03/02/2010
2.27
 32,060 2.17 2.27 2.27 10,000 0 0.3
02/02/2010
2.17
 33,230 2.07 2.17 2.13 0 0 0
01/02/2010
2.07
 15,480 2.03 2.07 2.03 0 0 0
29/01/2010
2.03
 14,350 2.00 2.09 2.00 0 0 0
28/01/2010
2.00
 8,160 2.00 2.07 1.94 0 0 0
27/01/2010
2.00
 15,880 2.00 2.03 1.93 0 0 0
26/01/2010
2.00
 5,110 1.95 2.03 2.00 0 0 0
25/01/2010
1.95
 3,220 1.95 1.98 1.86 0 0 0
22/01/2010
1.95
 5,290 1.90 1.99 1.85 0 0 0
21/01/2010
1.90
 13,750 1.99 1.99 1.89 0 0 0
20/01/2010
1.99
 2,050 1.99 2.05 1.99 0 0 0
19/01/2010
1.99
 7,530 1.91 2.00 1.87 0 0 0
18/01/2010
1.91
 8,200 2.00 2.00 1.91 0 0 0
15/01/2010
2.00
 4,300 2.07 2.07 2.00 0 0 0
14/01/2010
2.07
 8,820 2.00 2.09 1.98 0 0 0
13/01/2010
2.00
 14,980 2.03 2.10 1.97 0 0 0
12/01/2010
2.03
 4,960 2.13 2.13 2.03 0 0 0
11/01/2010
2.13
 25,040 2.04 2.13 2.00 0 0 0
08/01/2010
2.04
 33,410 2.13 2.20 2.04 0 0 0
07/01/2010
2.13
 9,470 2.14 2.20 2.13 0 0 0
06/01/2010
2.14
 5,760 2.24 2.26 2.14 0 0 0
05/01/2010
2.24
 14,190 2.20 2.30 2.24 0 0 0
04/01/2010
2.20
 16,060 2.09 2.20 2.19 0 0 0
31/12/2009
2.09
 25,370 2.05 2.13 1.98 0 0 0
30/12/2009
2.05
 19,840 1.98 2.06 1.96 0 2,500 0
29/12/2009
1.98
 7,030 1.97 2.00 1.94 0 0 0
28/12/2009
1.97
 33,960 2.05 2.05 1.97 0 0 0
25/12/2009
2.05
 13,190 1.97 2.07 2.01 0 0 0
24/12/2009
1.97
 13,440 1.98 2.03 1.91 0 0 0
23/12/2009
1.98
 8,940 1.93 2.00 1.93 0 0 0
22/12/2009: Cổ tức tiền mặt tỉ lệ: 7%
22/12/2009
1.93
 21,310 1.89 1.98 1.83 0 0 0
21/12/2009
1.89
 12,520 1.81 1.89 1.89 0 0 0
18/12/2009
1.81
 19,780 1.73 1.81 1.75 0 0 0
17/12/2009
1.73
 15,130 1.81 1.81 1.73 0 0 0
16/12/2009
1.81
 31,360 1.89 1.96 1.81 0 0 0
15/12/2009
1.89
 16,300 1.92 1.97 1.87 0 0 0
14/12/2009
1.92
 15,720 1.95 2.05 1.91 0 0 0
11/12/2009
1.95
 17,470 2.05 2.05 1.95 0 0 0
10/12/2009
2.05
 32,680 2.16 2.24 2.05 500 0 0
09/12/2009
2.16
 17,050 2.27 2.27 2.16 0 0 0
08/12/2009
2.27
 46,270 2.16 2.27 2.18 2,000 0 0
07/12/2009
2.16
 23,950 2.06 2.16 2.08 1,600 0 0
04/12/2009
2.06
 7,060 2.14 2.14 2.05 0 0 0
03/12/2009
2.14
 15,140 2.24 2.24 2.14 0 0 0
02/12/2009
2.24
 38,840 2.35 2.35 2.24 0 0 0
01/12/2009
2.35
 32,970 2.25 2.36 2.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |