CTCP Kỹ nghệ Lạnh (srf)

8.29
-0.04
(-0.48%)
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
(2024-10-23) 		-0.12 -1.42% 172,100 -3,600 -0.0
8.33
8.60
8.33
2 tháng
(2024-09-23) 		-0.82 -8.96% 404,700 -3,600 -0.0
8.22
9.15
8.33
3 tháng
(2024-08-26) 		-1.57 -15.86% 874,400 -27,200 -0.2
8.22
9.90
8.33
6 tháng
(2024-05-27) 		-1.06 -11.29% 2,274,500 -25,600 -0.2
8.22
10.30
8.33
12 tháng
(2023-11-28) 		0.23 2.84% 6,180,200 -290,735 -2.4
7.51
10.35
8.33
24 tháng
(2022-12-05) 		-0.98 -10.53% 8,916,000 -301,535 -3.5
7.49
11.50
8.33
36 tháng
(2021-12-08) 		-6.47 -43.72% 11,945,000 -332,430 -6.7
7.49
21
8.33
60 tháng
(2019-12-19) 		-3.24 -28.01% 15,349,440 -402,620 -7.4
7.49
21
8.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2022
12.85
 0 12.85 12.85 12.85 0 0 -0.1
29/06/2022
12.85
 500 12.80 12.90 12.40 0 0 0
28/06/2022
12.80
 9,700 12.50 12.90 12.40 0 0 -0.1
27/06/2022
12.50
 2,600 13 13.10 12.45 0 0 -0.1
24/06/2022
13
 2,800 13.10 13.10 12.40 0 0 -0.1
23/06/2022
13.10
 500 13.30 13.30 12.40 0 0 -0.1
22/06/2022
13.30
 200 13.40 13.40 12.50 0 0 -0.1
21/06/2022
13.40
 4,900 12.85 13.40 12.15 0 4,200 -0.1
20/06/2022
12.85
 2,700 12.85 13.50 12 0 0 0
17/06/2022
12.85
 500 12.90 12.90 12.85 0 0 0.0
16/06/2022
12.90
 500 13 13 12.55 0 0 0.0
15/06/2022
13
 2,900 12.55 13.10 12.10 0 0 0.0
14/06/2022
12.55
 1,300 13 13 12.55 0 0 0.0
13/06/2022
13
 400 13 13 12.20 0 0 0.0
10/06/2022
13
 9,800 13.40 13.85 12.75 0 0 0.0
09/06/2022
13.40
 5,100 13.45 13.45 12.90 0 0 0.0
08/06/2022
13.45
 300 13.10 13.55 12.55 0 0 0.0
07/06/2022
13.10
 8,000 13.55 13.65 13.05 0 0 0.0
06/06/2022
13.55
 4,300 13.60 13.80 13 1,700 0 0.0
03/06/2022
13.60
 2,200 13.65 13.85 13 0 0 0.0
02/06/2022
13.65
 2,100 13 13.70 13 0 0 0.0
01/06/2022
13
 9,400 13.80 14 13 0 0 0.0
31/05/2022
13.80
 3,600 13.85 13.85 13.50 0 0 0.0
30/05/2022
13.85
 700 13.70 13.90 13.20 0 0 0.0
27/05/2022
13.70
 14,700 13.70 14.45 13 0 0 0.0
26/05/2022
13.70
 8,500 13.50 13.70 13.05 0 0 0.0
25/05/2022
13.50
 13,300 13.50 13.50 13 2,700 400 0.0
24/05/2022
13.50
 4,000 13.50 13.50 13.50 0 0 -0.1
23/05/2022
13.50
 1,600 14.10 14.10 13.25 0 0 -0.1
20/05/2022
14.10
 2,100 14.15 14.15 13.20 0 0 -0.1
19/05/2022
14.15
 0 14.15 14.15 14.15 0 0 -0.1
18/05/2022
14.15
 4,600 14.35 14.95 13.35 0 0 -0.1
17/05/2022
14.35
 24,700 13.50 14.40 12.90 0 0 -0.1
16/05/2022
13.50
 23,200 14.40 14.40 13.40 0 6,400 -0.1
13/05/2022
14.40
 13,000 15.45 16.40 14.40 0 0 0
12/05/2022
15.45
 4,600 16.50 16.50 15.35 0 0 0
11/05/2022
16.50
 0 16.50 16.50 16.50 0 0 0
10/05/2022
16.50
 7,000 16.50 16.60 15.35 0 0 0
09/05/2022
16.50
 8,100 16.90 16.90 15.75 0 0 0
06/05/2022
16.90
 15,600 17.65 17.65 16.45 0 0 0
05/05/2022
17.65
 0 17.65 17.65 17.65 0 0 0
04/05/2022
17.65
 0 17.65 17.65 17.65 0 0 0
29/04/2022
17.65
 1,300 16.65 17.65 16.50 0 0 0
28/04/2022
16.65
 12,200 16.55 16.85 16.10 0 0 0
27/04/2022
16.55
 6,500 17 17 16.50 0 0 0
26/04/2022
17
 10,000 17.90 17.90 16.70 0 0 0
25/04/2022
17.90
 4,500 17.50 17.90 16.80 0 0 0
22/04/2022
17.50
 3,800 16.80 17.50 16.80 0 0 0
21/04/2022
16.80
 11,100 18 18 16.80 200 0 0.0
20/04/2022
18
 6,600 18.15 18.60 17.40 100 0 0.0
19/04/2022
18.15
 1,200 18.60 19.45 17.65 0 0 0
18/04/2022
18.60
 13,600 19.65 20 18.55 300 0 0.0
15/04/2022
19.65
 13,700 19.45 20.40 19 0 0 0
14/04/2022
19.45
 68,200 18.35 19.50 18.50 0 500 -0.0
13/04/2022
18.35
 26,300 17.80 18.60 16.70 0 0 0
12/04/2022
17.80
 18,400 18.60 18.60 17.80 0 0 0
08/04/2022
18.60
 10,100 19 20 18.50 0 0 0
07/04/2022
19
 20,200 19.40 19.40 18.75 0 0 0
06/04/2022
19.40
 29,500 19.60 19.60 19.05 200 0 0.0
05/04/2022
19.60
 20,300 19.85 19.85 19.50 0 0 0
04/04/2022
19.85
 32,500 20 20 19 300 0 0.0
01/04/2022
20
 29,300 20.10 20.10 19.30 100 0 0.0
31/03/2022
20.10
 41,500 20.65 20.65 19.90 0 0 0
30/03/2022
20.65
 49,400 20.70 20.70 19.85 100 0 0.0
29/03/2022
20.70
 121,300 20.75 20.75 19.50 0 1,000 -0.0
28/03/2022
20.75
 59,000 21 21 19.65 100 0 0.0
25/03/2022
21
 106,700 21 21 19.95 0 2,000 -0.0
24/03/2022
21
 162,600 19.75 21.10 19.55 200 24,500 -0.5
23/03/2022
19.75
 90,900 19 20.10 19.60 1,900 0 0.0
22/03/2022
19
 170,200 17.80 19 17.80 0 0 0
21/03/2022
17.80
 25,100 18.10 18.10 17.50 0 0 0
18/03/2022
18.10
 19,900 18.30 18.30 18.10 0 0 0
17/03/2022
18.30
 29,000 18.20 18.90 18 1,300 0 0.0
16/03/2022
18.20
 88,800 17.50 18.50 17.80 2,900 0 0.1
15/03/2022
17.50
 42,000 17.50 18.30 17.50 0 0 0
14/03/2022
17.50
 32,200 16.50 17.65 16.05 0 0 0
11/03/2022
16.50
 5,900 16.40 16.60 16.15 3,100 0 0.1
10/03/2022
16.40
 8,300 16.60 16.65 15.55 0 0 0
09/03/2022
16.60
 1,100 16.65 16.65 16.60 0 0 0
08/03/2022
16.65
 8,400 16 16.65 16 0 0 0
07/03/2022
16
 22,900 16.45 17.55 16 0 0 0
04/03/2022
16.45
 5,700 17 17.60 16 0 0 0
03/03/2022
17
 8,800 16.65 17 16.65 0 0 0
02/03/2022
16.65
 13,300 16.65 16.65 16.60 0 0 0
01/03/2022
16.65
 10,200 16.65 16.65 15.80 0 0 0
28/02/2022
16.65
 1,300 16.65 17.35 16.65 0 0 0
25/02/2022
16.65
 4,000 16.60 17.75 16.65 0 0 0
24/02/2022
16.60
 500 17 17 16.60 0 0 0
23/02/2022
17
 3,300 16.75 17.40 16.60 0 0 0
22/02/2022
16.75
 1,600 17 17 16.70 0 0 0
21/02/2022
17
 4,300 16.95 17.45 16.50 200 0 0.0
18/02/2022
16.95
 3,800 17.40 17.40 16.40 0 0 0
17/02/2022
17.40
 0 17.40 17.40 17.40 0 0 0
16/02/2022
17.40
 100 16.60 17.40 17.40 0 0 0
15/02/2022
16.60
 18,100 17.50 17.50 16.30 0 0 0
14/02/2022
17.50
 0 17.50 17.50 17.50 0 0 0
11/02/2022
17.50
 300 17 17.50 17.50 0 0 0
10/02/2022
17
 5,500 17.95 17.95 16.90 0 0 0
09/02/2022
17.95
 6,100 18.10 18.10 17 0 0 0
08/02/2022
18.10
 200 18.60 18.60 18.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |