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)
06/07/2017
13.11
 23,160 13.21 13.21 13.01 1,000 0 0.0
05/07/2017
13.21
 9,170 13.28 13.28 12.98 1,500 0 0.0
04/07/2017
13.28
 16,520 13.28 13.28 13.04 7,000 0 0.1
03/07/2017
13.28
 15,890 13.28 13.28 13.08 5,000 700 0.1
30/06/2017
13.28
 2,490 13.24 13.34 13.01 0 0 0
29/06/2017
13.24
 5,020 13.34 13.34 12.94 0 0 0
28/06/2017
13.34
 37,230 13.08 13.61 13.01 0 0 0
27/06/2017
13.08
 9,680 13.54 13.54 12.94 0 2,140 -0.0
26/06/2017
13.54
 3,120 13.34 13.61 13.34 0 540 -0.0
23/06/2017
13.34
 9,910 13.01 13.34 12.88 0 0 0
22/06/2017
13.01
 25,510 13.38 13.38 13.01 0 30 -0.0
21/06/2017
13.38
 8,180 13.54 13.54 13.01 570 0 0.0
20/06/2017
13.54
 4,120 13.54 13.54 13.41 0 0 0
19/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
19/06/2017
13.54
 17,740 13.66 14.01 12.94 10 13,310 -0.3
16/06/2017
13.66
 35,370 13.51 13.66 13.46 110 0 0.0
15/06/2017
13.51
 6,090 13.61 13.71 13.46 0 0 0
14/06/2017
13.61
 9,640 13.66 13.71 13.51 0 0 0
13/06/2017
13.66
 13,450 13.66 13.76 13.41 0 0 0
12/06/2017
13.66
 15,860 13.74 13.74 13.59 4,260 0 0.1
09/06/2017
13.74
 18,260 13.71 13.76 13.59 4,130 0 0.1
08/06/2017
13.71
 11,690 13.81 13.81 13.71 120 0 0.0
07/06/2017
13.81
 35,730 13.81 13.91 13.76 10 0 0.0
06/06/2017
13.81
 5,960 13.86 13.86 13.66 100 0 0.0
05/06/2017
13.86
 11,310 13.71 13.86 13.71 1,000 0 0.0
02/06/2017
13.71
 1,710 13.66 13.91 13.66 540 0 0.0
01/06/2017
13.66
 12,160 13.86 13.94 13.66 5,650 0 0.2
31/05/2017
13.86
 16,560 13.71 13.86 13.56 110 0 0.0
30/05/2017
13.71
 41,630 13.81 14.01 13.56 1,150 0 0.0
29/05/2017
13.81
 16,050 14.11 14.16 13.81 1,390 0 0.0
26/05/2017
14.11
 33,070 13.64 14.16 13.66 10,500 0 0.3
25/05/2017
13.64
 26,500 13.61 13.64 13.41 1,000 0 0.0
24/05/2017
13.61
 19,400 13.91 14.01 13.61 0 0 0
23/05/2017
13.91
 5,200 14.01 14.16 13.91 0 0 0
22/05/2017
14.01
 27,600 13.51 14.16 13.51 110 0 0.0
19/05/2017
13.51
 50,330 13.44 13.51 13.31 6,190 0 0.2
18/05/2017
13.44
 70,790 13.44 13.51 13.21 0 23,520 -0.6
17/05/2017
13.44
 32,150 13.51 13.51 13.14 0 0 0
16/05/2017
13.51
 32,910 13.66 13.66 13.26 0 10 -0.0
15/05/2017
13.66
 27,810 13.51 13.71 13.51 1,800 0 0.0
12/05/2017
13.51
 73,280 13.66 13.66 13.26 0 0 0
11/05/2017
13.66
 48,210 13.51 13.76 13.46 2,200 0 0.1
10/05/2017
13.51
 17,110 13.86 13.86 13.51 0 0 0
09/05/2017
13.86
 11,270 13.56 13.86 13.51 0 0 0
08/05/2017
13.56
 3,710 13.61 13.66 13.41 0 0 0
05/05/2017
13.61
 3,960 13.66 13.66 13.41 0 0 0
04/05/2017: Cổ tức tiền mặt tỉ lệ: 12%
04/05/2017
13.66
 16,030 13.36 13.81 13.36 220 0 0.0
03/05/2017
13.36
 17,560 13.60 13.65 13.22 0 0 0
28/04/2017
13.60
 5,040 13.79 13.79 13.41 10 0 0.0
27/04/2017
13.79
 20,280 13.70 13.79 13.50 0 0 0
26/04/2017
13.70
 8,620 13.60 13.70 13.19 0 1,710 -0.0
25/04/2017
13.60
 60 13.36 13.65 13.60 0 20 -0.0
24/04/2017
13.36
 5,130 13.70 13.70 13.19 0 0 0
21/04/2017
13.70
 1,830 13.65 13.74 13.46 0 0 0
20/04/2017
13.65
 1,690 13.84 13.84 13.50 30 100 -0.0
19/04/2017
13.84
 5,020 13.89 13.93 13.84 0 0 0
18/04/2017
13.89
 27,040 13.26 13.89 12.98 1,490 0 0.0
17/04/2017
13.26
 3,380 13.17 13.60 13.12 950 0 0.0
14/04/2017
13.17
 3,120 13.46 13.46 13.03 100 0 0.0
13/04/2017
13.46
 1,160 13.07 13.50 13.22 90 0 0.0
12/04/2017
13.07
 9,770 13.41 14.08 13.07 250 0 0.0
11/04/2017
13.41
 34,760 13.03 13.41 13.07 0 4,600 -0.1
10/04/2017
13.03
 3,860 13.65 13.65 13.03 50 0 0.0
07/04/2017
13.65
 1,910 13.60 13.70 13.41 0 70 -0.0
05/04/2017
13.60
 16,090 13.36 13.60 13.36 0 30 -0.0
04/04/2017
13.36
 55,640 14.27 14.27 13.36 3,500 0 0.1
03/04/2017
14.27
 42,910 14.84 14.89 13.93 0 0 0
31/03/2017
14.84
 4,270 14.94 14.94 14.84 0 0 0
30/03/2017
14.94
 9,230 15.06 15.06 14.94 0 0 0
29/03/2017
15.06
 4,220 14.94 15.06 14.99 0 0 0
28/03/2017
14.94
 8,900 15.23 15.23 14.84 0 0 0
27/03/2017
15.23
 2,750 15.04 15.23 14.94 0 0 0
24/03/2017
15.04
 2,340 15.04 15.04 14.75 0 0 0
23/03/2017
15.04
 33,240 15.08 15.08 14.94 0 0 0
22/03/2017
15.08
 42,440 15.18 15.23 15.08 0 0 0
21/03/2017
15.18
 21,720 15.52 15.56 15.13 0 0 0
20/03/2017
15.52
 7,500 15.23 15.75 15.23 300 0 0.0
17/03/2017
15.23
 53,260 15.80 15.80 15.23 38,110 1,480 1.2
16/03/2017
15.80
 119,230 15.04 15.80 15.08 56,890 0 1.8
15/03/2017
15.04
 48,290 15.04 15.95 14.94 0 1,010 -0.0
14/03/2017
15.04
 9,940 15.08 15.32 14.94 0 1,000 -0.0
13/03/2017
15.08
 15,240 15.23 15.23 14.99 0 0 0
10/03/2017
15.23
 6,670 15.23 15.32 15.23 5,000 0 0.2
09/03/2017
15.23
 10,200 15.32 15.80 15.23 0 0 0
08/03/2017
15.32
 31,920 15.16 15.71 14.75 0 0 0
07/03/2017
15.16
 119,810 16.28 16.71 15.16 0 0 0
06/03/2017
16.28
 16,220 16.28 16.76 16.19 610 0 0.0
03/03/2017
16.28
 29,670 16.19 16.47 16.28 0 0 0
02/03/2017
16.19
 7,240 16.66 16.95 16.14 0 0 0
01/03/2017
16.66
 21,450 16.19 16.76 16.19 150,010 200 5.1
28/02/2017
16.19
 13,700 16.09 16.76 16.09 0 0 0
27/02/2017
16.09
 7,330 15.95 16.23 15.95 0 0 0
24/02/2017
15.95
 50,090 16.50 16.50 15.90 0 0 0
23/02/2017
16.50
 4,750 16.66 16.66 15.95 0 0 0
22/02/2017
16.66
 49,080 16.76 17.05 16.66 0 0 0
21/02/2017
16.76
 25,950 16.76 17.14 16.76 200 630 -0.0
20/02/2017
16.76
 259,230 16.43 17.48 16.28 500 197,000 -6.8
17/02/2017
16.43
 62,200 16.47 16.47 15.80 500 0 0.0
16/02/2017
16.47
 5,790 16.57 16.57 16.28 350,000 0 12.3
15/02/2017
16.57
 108,270 15.80 16.76 15.56 300 75,000 -2.5
14/02/2017
15.80
 90,250 15.13 16.04 15.08 0 18,050 -0.6

Chính sách bảo mật | Điều khoản sử dụng |