CTCP Kỹ nghệ Lạnh (srf)

8.50
0
(0%)
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
(2024-10-14) 		-0.25 -2.86% 111,800 0 0
8.22
8.75
8.50
2 tháng
(2024-09-13) 		-0.78 -8.41% 437,500 0 0
8.22
9.28
8.50
3 tháng
(2024-08-14) 		-0.71 -7.71% 1,336,500 -23,612 -0.2
8.22
10.30
8.50
6 tháng
(2024-05-16) 		-1.10 -11.46% 2,286,000 -22,481 -0.2
8.22
10.30
8.50
12 tháng
(2023-11-20) 		0.63 8.01% 6,142,900 -287,113 -2.4
7.51
10.35
8.50
24 tháng
(2022-11-23) 		-0.40 -4.49% 8,900,800 -297,913 -3.5
7.49
11.50
8.50
36 tháng
(2021-11-29) 		-6.20 -42.18% 11,901,200 -328,808 -6.6
7.49
21
8.50
60 tháng
(2019-12-09) 		-2.49 -22.69% 15,274,200 -398,978 -7.4
7.49
21
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2022
17.75
 2,200 17.85 18 17.75 0 0 0
18/01/2022
17.85
 14,100 18.20 18.20 17.85 0 200 -0.0
17/01/2022
18.20
 1,900 18.10 18.20 18.20 0 0 0
14/01/2022
18.10
 46,700 17.95 18.90 18.05 0 100 -0.0
13/01/2022
17.95
 2,600 17.90 17.95 17.90 0 0 0
12/01/2022
17.90
 58,200 18.90 18.90 17.75 0 0 0
11/01/2022
18.90
 12,000 18.60 18.90 18.05 0 0 0
10/01/2022
18.60
 10,200 18.45 19.10 18 0 200 0
07/01/2022
18.45
 21,200 17.50 18.50 17.50 0 200 -0.0
06/01/2022
17.50
 64,200 17.10 17.60 17.10 0 6,000 -0.1
05/01/2022
17.10
 10,300 17.10 17.10 17 0 1,000 -0.0
04/01/2022
17.10
 4,000 16.80 17.40 17 0 0 0
31/12/2021
16.80
 47,400 17.30 17.40 16.70 0 0 0
30/12/2021
17.30
 9,000 16.90 17.50 16.55 0 100 -0.0
29/12/2021
16.90
 28,600 16.70 17 16.50 0 1,000 -0.0
28/12/2021
16.70
 11,900 15.90 16.95 16 0 0 0
27/12/2021
15.90
 7,700 16.40 16.40 15.90 0 0 0
24/12/2021
16.40
 7,400 16.70 16.70 16.40 0 0 0
23/12/2021
16.70
 1,000 16.70 16.70 16.70 0 0 0
22/12/2021
16.70
 7,300 16.70 17.10 16.55 0 0 0
21/12/2021
16.70
 8,700 16.75 17 16.50 0 1,000 -0.0
20/12/2021
16.75
 22,500 15.80 16.90 16.20 0 1,000 -0.0
17/12/2021
15.80
 53,700 14.80 15.80 14.90 5,900 4,600 0.0
16/12/2021
14.80
 27,600 14.80 15.40 14.20 7,500 0 0.1
15/12/2021
14.80
 0 14.80 14.80 14.80 0 0 0
14/12/2021
14.80
 8,200 14.75 14.95 14.80 0 0 0
13/12/2021
14.75
 69,400 15 15 14.50 0 0 0
10/12/2021
15
 5,000 15 15.20 15 0 0 0
09/12/2021
15
 10,600 14.80 15 14.60 0 1,800 -0.0
08/12/2021
14.80
 1,400 14.80 15 14.80 0 200 -0.0
07/12/2021
14.80
 1,700 14.50 14.80 14.30 0 0 0
06/12/2021
14.50
 3,400 14.50 14.60 14.50 0 0 0
03/12/2021
14.50
 14,400 14.55 14.90 14.50 0 0 0
02/12/2021
14.55
 500 14.75 15.40 14.55 0 0 0
01/12/2021
14.75
 700 14.70 15.25 14.75 0 0 0
30/11/2021
14.70
 5,100 14.70 15.20 14.70 0 0 0
29/11/2021
14.70
 18,800 14.55 15.20 14.15 0 0 0
26/11/2021
14.55
 25,000 14.50 14.75 14.40 0 17,100 -0.3
25/11/2021
14.50
 700 14.70 14.70 14.20 0 0 0
24/11/2021
14.70
 18,500 14 14.90 14.20 0 0 0
23/11/2021
14
 5,100 14 14.35 13.90 0 0 0
22/11/2021
14
 13,900 14.30 14.70 14 0 0 0
19/11/2021
14.30
 6,800 14.50 14.85 14.30 0 0 0
18/11/2021
14.50
 17,600 14.60 15 14.50 0 500 -0.0
17/11/2021
14.60
 2,500 14.50 14.85 14.20 0 0 0
16/11/2021
14.50
 22,100 14.40 14.90 14.10 0 0 0
15/11/2021
14.40
 22,100 14 14.45 14 0 0 0
12/11/2021
14
 47,700 13.50 14.20 13.50 0 0 0
11/11/2021
13.50
 11,700 13.45 13.50 13.40 0 0 0
10/11/2021
13.45
 6,900 13.75 13.80 13.10 0 0 0
09/11/2021
13.75
 9,000 13.50 13.90 13.40 0 0 0
08/11/2021
13.50
 28,800 13.70 13.70 13.45 0 0 0
05/11/2021
13.70
 5,900 13.80 13.80 13.35 0 0 0
04/11/2021
13.80
 1,700 14.50 14.50 13.70 0 0 0
03/11/2021
14.50
 13,400 14 14.50 14 0 0 0
02/11/2021
14
 27,200 13.60 14 13.70 0 0 0
01/11/2021
13.60
 46,300 12.95 13.60 13.10 0 0 0
29/10/2021
12.95
 3,200 13 13 12.90 0 0 0
28/10/2021
13
 7,900 13.10 13.10 13 0 0 0
27/10/2021
13.10
 19,900 12.85 13.10 12.80 0 7,500 -0.1
26/10/2021
12.85
 7,800 12.85 12.85 12.85 0 4,800 -0.1
25/10/2021
12.85
 14,000 13.10 13.20 12.85 100 0 0.0
22/10/2021
13.10
 1,000 12.75 13.25 12.75 100 0 0.0
21/10/2021
12.75
 700 12.90 13.25 12.75 100 0 0.0
20/10/2021
12.90
 500 12.90 13 12.90 100 0 0.0
19/10/2021
12.90
 300 12.90 13 12.90 100 0 0.0
18/10/2021
12.90
 19,700 13 13 12.80 0 14,700 -0.2
15/10/2021
13
 0 13 13 13 0 0 0
14/10/2021
13
 1,700 13 13 13 0 0 0
13/10/2021
13
 2,000 12.90 13 12.90 0 0 0
12/10/2021
12.90
 4,700 13.20 13.20 12.90 0 0 0
11/10/2021
13.20
 17,000 13.30 13.30 13.10 0 10,000 0
08/10/2021
13.30
 2,900 13.30 13.30 13.10 0 0 0
07/10/2021
13.30
 600 13.10 13.30 13.30 0 0 0
06/10/2021
13.10
 20,900 13.10 13.10 12.85 0 10,000 -0.1
05/10/2021
13.10
 7,500 13.30 13.30 13.10 7,500 0 0.1
04/10/2021
13.30
 2,600 13 13.30 12.70 0 0 0
01/10/2021
13
 13,900 13 13 12.80 0 0 0
30/09/2021
13
 10,000 13.50 13.50 12.80 0 0 0
29/09/2021
13.50
 12,700 13.20 13.50 13.40 0 0 0
28/09/2021
13.20
 6,500 13.20 13.20 13.15 5,000 500 0.1
27/09/2021
13.20
 5,500 13.45 13.45 13.15 0 0 0
24/09/2021
13.45
 31,000 13 13.60 13 5,100 0 0.1
23/09/2021
13
 6,300 13 13.30 12.90 0 0 0
22/09/2021
13
 12,100 12.50 13 12 0 0 0
21/09/2021
12.50
 2,400 12.40 12.50 12.30 0 0 0
20/09/2021
12.40
 5,200 12.25 12.50 12.10 0 0 0
17/09/2021
12.25
 1,900 12.25 12.50 12 0 0 0
16/09/2021
12.25
 9,700 12.10 12.40 12.15 0 0 0
15/09/2021
12.10
 400 12 12.20 11.90 0 0 0
14/09/2021
12
 17,500 12 12.30 11.75 0 0 0
13/09/2021
12
 6,900 11.90 12.10 11.50 0 0 0
10/09/2021
11.90
 12,300 12.10 12.10 11.70 0 10,000 -0.1
09/09/2021
12.10
 47,300 12.20 12.30 11.50 0 10,000 -0.1
08/09/2021
12.20
 11,200 12.30 12.30 12.10 0 10,000 -0.1
07/09/2021
12.30
 3,700 12.50 12.50 12.20 100 0 0.0
06/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
06/09/2021
12.50
 14,600 12 12.50 12 0 10,400 -0.1
01/09/2021
12
 6,400 12.45 12.45 11.82 0 0 0
31/08/2021
12.45
 6,900 12.27 12.64 12.27 0 0 0
30/08/2021
12.27
 24,900 11.50 12.27 11.50 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |