CTCP Kỹ nghệ Lạnh (srf)

9.04
-0.02
(-0.22%)
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
(2024-08-21) 		-0.81 -8.22% 823,100 -24,512 -0.2
8.92
10.30
9.04
2 tháng
(2024-07-22) 		-0.02 -0.22% 1,097,900 -23,612 -0.2
8.92
10.30
9.04
3 tháng
(2024-06-24) 		-0.55 -5.74% 1,439,100 -23,512 -0.2
8.92
10.30
9.04
6 tháng
(2024-03-25) 		-0.96 -9.60% 2,962,300 -22,281 -0.2
8.90
10.35
9.04
12 tháng
(2023-09-26) 		-1.56 -14.72% 7,183,600 -287,113 -2.4
7.49
10.60
9.04
24 tháng
(2022-10-03) 		-2.46 -21.39% 8,939,400 -300,503 -3.6
7.49
11.95
9.04
36 tháng
(2021-10-06) 		-4.06 -30.99% 12,058,600 -392,908 -7.4
7.49
21
9.04
60 tháng
(2019-10-17) 		-3.14 -25.75% 15,010,830 -398,498 -7.4
7.49
21
9.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2017
12.62
 27,600 12.41 12.65 12.44 0 0 0
23/11/2017
12.41
 18,600 12.37 12.58 12.41 890 0 0.0
22/11/2017
12.37
 23,900 12.44 12.62 12.34 3,110 5,330 -0.0
21/11/2017
12.44
 31,620 12.69 13.03 12.44 1,000 0 0.0
20/11/2017
12.69
 31,910 12.48 12.79 12.48 0 0 0
17/11/2017
12.48
 7,390 12.44 12.48 12.24 0 0 0
16/11/2017
12.44
 29,880 12.44 12.51 12.44 0 10,000 -0.2
15/11/2017
12.44
 37,240 12.44 12.51 12.44 0 0 0
14/11/2017
12.44
 36,920 12.44 13.03 12.44 0 0 0
13/11/2017
12.44
 9,690 12.44 12.44 12.37 0 0 0
10/11/2017
12.44
 160 12.44 12.69 12.44 0 0 0
09/11/2017
12.44
 2,190 12.37 12.44 12.37 0 0 0
08/11/2017
12.37
 29,840 12.44 12.44 12.31 0 0 0
07/11/2017
12.44
 8,730 12.31 12.72 12.31 0 0 0
06/11/2017
12.31
 32,370 12.37 12.65 12.31 0 15,990 -0.3
03/11/2017
12.37
 10,780 12.37 12.37 12.17 0 0 0
02/11/2017
12.37
 32,350 12.37 12.72 12.10 6,000 23,830 -0.3
01/11/2017
12.37
 39,200 12.65 12.65 12.37 3,000 20,500 -0.3
31/10/2017
12.65
 55,560 12.79 12.86 12.24 0 0 0
30/10/2017
12.79
 23,060 13.20 13.20 12.79 6,000 0 0.1
27/10/2017
13.20
 7,120 13.14 13.20 12.93 0 0 0
26/10/2017
13.14
 39,550 13.14 13.14 12.89 2,500 9,000 -0.1
25/10/2017
13.14
 9,750 13.10 13.31 13.14 0 0 0
24/10/2017
13.10
 18,380 12.82 13.14 12.82 0 6,000 -0.1
23/10/2017
12.82
 46,410 13.14 13.14 12.79 9,300 27,000 -0.3
20/10/2017
13.14
 10,420 13.14 13.20 13.14 0 0 0
19/10/2017
13.14
 16,520 13.20 13.34 13.14 0 1,000 -0.0
18/10/2017
13.20
 43,420 13.14 13.34 13.03 1,000 3,000 -0.0
17/10/2017
13.14
 14,760 13.14 13.48 13.14 0 0 0
16/10/2017
13.14
 39,380 13.00 13.76 13.00 0 530 -0.0
13/10/2017
13.00
 5,010 13.07 13.14 13.00 0 0 0
12/10/2017
13.07
 5,140 13.10 13.14 13.00 0 0 0
11/10/2017
13.10
 10,800 13.20 13.20 13.07 0 0 0
10/10/2017
13.20
 100 13.27 13.27 13.20 0 0 0
09/10/2017
13.27
 8,280 13.20 13.34 13.14 0 810 -0.0
06/10/2017
13.20
 19,090 13.14 13.20 13.14 3,000 0 0.1
05/10/2017
13.14
 5,060 13.14 13.27 13.14 0 0 0
04/10/2017
13.14
 9,420 13.20 13.20 13.00 0 0 0
03/10/2017
13.20
 20,130 13.24 13.27 13.20 0 0 0
02/10/2017
13.24
 8,930 13.27 13.27 13.14 0 0 0
29/09/2017
13.27
 30,850 13.34 13.34 13.07 0 0 0
28/09/2017
13.34
 18,290 13.45 13.45 13.14 0 0 0
27/09/2017
13.45
 19,150 13.48 13.48 13.14 0 0 0
26/09/2017
13.48
 12,720 13.58 13.58 13.27 500 0 0.0
25/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
25/09/2017
13.58
 56,530 13.38 13.62 13.27 0 0 0
22/09/2017
13.38
 4,140 13.38 13.41 13.21 0 0 0
21/09/2017
13.38
 29,290 13.44 13.44 13.08 0 0 0
20/09/2017
13.44
 2,940 13.38 13.44 13.24 0 0 0
19/09/2017
13.38
 19,290 13.21 13.48 13.21 0 0 0
18/09/2017
13.21
 126,900 12.98 13.74 13.21 0 6,660 -0.1
15/09/2017
12.98
 8,360 12.98 13.14 12.94 0 3,320 -0.1
14/09/2017
12.98
 17,140 13.01 13.01 12.78 0 0 0
13/09/2017
13.01
 85,300 13.24 13.24 12.68 0 0 0
12/09/2017
13.24
 12,050 13.21 13.24 13.01 0 0 0
11/09/2017
13.21
 10,640 13.28 13.28 13.08 0 0 0
08/09/2017
13.28
 6,290 13.34 13.34 13.14 0 0 0
07/09/2017
13.34
 6,420 13.31 13.34 13.21 0 0 0
06/09/2017
13.31
 17,830 13.21 13.34 13.14 0 0 0
05/09/2017
13.21
 3,000 13.44 13.44 13.21 0 0 0
01/09/2017
13.44
 6,910 13.44 13.48 13.21 0 0 0
31/08/2017
13.44
 9,280 13.14 13.51 13.24 5,000 0 0.1
30/08/2017
13.14
 3,240 13.34 13.61 13.14 0 0 0
29/08/2017
13.34
 15,340 13.61 13.61 13.34 0 0 0
28/08/2017
13.61
 24,980 13.68 13.78 13.34 0 0 0
25/08/2017
13.68
 38,500 13.71 13.81 13.41 0 0 0
24/08/2017
13.71
 40,980 13.91 14.01 13.54 0 0 0
23/08/2017
13.91
 16,680 14.01 14.01 13.34 0 0 0
22/08/2017
14.01
 67,560 13.88 14.28 13.88 500 0 0.0
21/08/2017
13.88
 94,020 13.58 14.48 13.68 0 0 0
18/08/2017
13.58
 30,830 13.58 13.58 13.41 1,000 0 0.0
17/08/2017
13.58
 4,770 13.61 13.61 13.44 1,000 0 0.0
16/08/2017
13.61
 22,170 13.61 13.68 13.48 0 0 0
15/08/2017
13.61
 30,560 13.41 13.68 13.51 0 0 0
14/08/2017
13.41
 2,710 13.54 13.68 13.41 0 0 0
11/08/2017
13.54
 12,210 13.68 13.74 13.41 0 0 0
10/08/2017
13.68
 5,330 13.61 13.74 13.48 0 0 0
09/08/2017
13.61
 27,030 13.61 13.81 13.48 0 230 -0.0
08/08/2017
13.61
 46,330 13.68 13.81 13.54 0 40 -0.0
07/08/2017
13.68
 107,560 13.68 13.68 13.38 1,000 0 0.0
04/08/2017
13.68
 18,680 13.68 13.68 13.48 6,000 0 0.1
03/08/2017
13.68
 6,550 13.81 13.81 13.54 3,000 0 0.1
02/08/2017
13.81
 42,880 13.61 13.81 13.61 0 0 0
01/08/2017
13.61
 37,680 13.68 13.74 13.54 0 0 0
31/07/2017
13.68
 66,800 13.54 13.68 13.34 0 0 0
28/07/2017
13.54
 50 13.54 13.54 13.41 0 30 -0.0
27/07/2017
13.54
 4,630 13.64 13.74 13.54 2,000 0 0.0
26/07/2017
13.64
 13,560 13.78 13.88 13.61 3,000 0 0.1
25/07/2017
13.78
 20,100 13.61 13.94 13.68 0 0 0
24/07/2017
13.61
 27,620 13.48 13.94 13.61 4,400 0 0.1
21/07/2017
13.48
 17,630 13.28 14.14 13.48 0 0 0
20/07/2017
13.28
 17,010 13.34 13.48 13.14 1,000 0 0.0
19/07/2017
13.34
 16,000 13.61 13.61 13.28 2,000 0 0.0
18/07/2017
13.61
 13,020 13.61 13.61 13.28 3,600 0 0.1
17/07/2017
13.61
 10,140 13.64 13.74 13.48 3,000 0 0.1
14/07/2017
13.64
 6,730 13.64 13.74 13.51 0 0 0
13/07/2017
13.64
 81,100 13.08 13.68 13.28 0 0 0
12/07/2017
13.08
 15,930 13.01 13.24 13.01 0 0 0
11/07/2017
13.01
 3,000 13.01 13.08 12.41 1,000 0 0.0
10/07/2017
13.01
 34,920 13.01 13.18 13.01 0 0 0
07/07/2017
13.01
 16,470 13.11 13.14 12.94 6,000 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |