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)
16/09/2016
13.48
 16,310 13.50 13.50 12.87 0 0 0
15/09/2016
13.50
 27,920 13.50 13.50 13.04 0 0 0
14/09/2016
13.50
 4,780 13.50 13.50 13.32 0 0 0
13/09/2016
13.50
 4,910 13.50 13.55 13.32 0 0 0
12/09/2016
13.50
 7,670 13.88 13.92 13.50 0 0 0
09/09/2016
13.88
 14,760 13.88 13.88 13.74 0 0 0
08/09/2016
13.88
 18,600 13.88 13.97 13.74 0 0 0
07/09/2016
13.88
 41,990 13.88 13.97 13.55 0 0 0
06/09/2016
13.88
 3,740 13.92 13.92 13.83 0 0 0
05/09/2016
13.92
 36,830 13.88 13.97 13.74 0 0 0
01/09/2016
13.88
 16,800 13.50 13.88 13.64 0 0 0
31/08/2016
13.50
 18,990 13.50 13.88 13.27 0 0 0
30/08/2016
13.50
 20,760 13.27 13.50 13.04 0 0 0
29/08/2016
13.27
 5,930 13.60 13.60 13.27 0 0 0
26/08/2016
13.60
 34,800 13.78 13.97 13.50 0 20 -0.0
25/08/2016
13.78
 30,740 13.55 13.78 13.36 0 150 -0.0
24/08/2016
13.55
 104,860 13.55 13.83 13.08 0 34,940 -1.0
23/08/2016
13.55
 232,230 13.74 14.01 13.50 20,020 180,250 -4.7
22/08/2016
13.74
 56,680 14.34 14.34 13.74 150 0 0.0
19/08/2016
14.34
 7,560 14.53 14.53 14.01 40 0 0.0
18/08/2016
14.53
 28,090 14.06 14.62 13.78 100 4,870 -0.1
17/08/2016
14.06
 138,690 13.22 14.06 13.18 5,100 58,760 -1.6
16/08/2016
13.22
 7,400 13.08 13.27 12.90 230 0 0.0
15/08/2016
13.08
 7,390 13.36 13.83 12.99 60 120 -0.0
12/08/2016
13.36
 48,560 12.71 13.41 12.66 40 16,740 -0.5
11/08/2016
12.71
 510 12.66 12.71 12.71 510 0 0.0
10/08/2016
12.66
 11,380 12.62 12.66 12.11 370 500 -0.0
09/08/2016
12.62
 7,810 12.39 12.71 12.11 420 5,160 -0.1
08/08/2016
12.39
 11,200 12.29 12.52 12.11 2,180 0 0.1
05/08/2016
12.29
 260 12.57 12.57 11.97 40 0 0.0
04/08/2016
12.57
 1,040 12.43 12.57 12.34 40 0 0.0
03/08/2016
12.43
 540 12.11 12.43 11.87 40 0 0.0
02/08/2016
12.11
 12,440 12.48 12.57 12.11 1,040 0 0.0
01/08/2016
12.48
 1,840 12.57 12.76 12.34 1,260 0 0.0
29/07/2016
12.57
 19,800 12.34 12.80 12.11 180 0 0.0
28/07/2016
12.34
 160 12.76 12.94 12.34 50 0 0.0
27/07/2016
12.76
 11,530 12.99 13.27 12.76 190 0 0.0
26/07/2016
12.99
 39,110 12.62 13.27 12.57 90 0 0.0
25/07/2016
12.62
 26,160 12.94 13.27 12.57 30 0 0.0
22/07/2016
12.94
 3,920 12.57 12.99 12.52 90 0 0.0
21/07/2016
12.57
 2,430 12.99 13.22 12.57 130 0 0.0
20/07/2016
12.99
 1,360 12.99 12.99 12.34 800 0 0.0
19/07/2016
12.99
 19,380 12.80 13.27 12.11 0 0 0
18/07/2016
12.80
 1,040 12.15 12.94 12.11 20 0 0.0
15/07/2016
12.15
 9,510 11.73 12.15 12.06 30 0 0.0
14/07/2016
11.73
 9,890 11.97 12.29 11.64 210 90 0.0
13/07/2016
11.97
 23,310 11.97 11.97 11.41 10 760 -0.0
12/07/2016
11.97
 10,600 11.83 12.01 11.41 100 150 -0.0
11/07/2016
11.83
 40,160 12.29 12.29 11.64 610 2,000 -0.0
08/07/2016
12.29
 2,090 11.97 12.43 11.87 340 10 0.0
07/07/2016
11.97
 91,920 11.69 12.48 11.97 0 45,680 -1.2
06/07/2016
11.69
 95,520 10.94 11.69 11.13 3,050 4,000 -0.0
05/07/2016
10.94
 56,530 10.24 10.94 10.24 50 8,000 -0.2
04/07/2016
10.24
 5,940 10.24 10.48 10.01 40 0 0.0
01/07/2016
10.24
 20,990 10.48 10.48 10.01 40 0 0.0
30/06/2016
10.48
 6,490 10.48 10.62 10.01 1,100 1,740 -0.0
29/06/2016
10.48
 1,000 10.48 10.48 10.48 0 0 0
28/06/2016
10.48
 130 10.48 10.48 10.48 0 0 0
27/06/2016
10.48
 140 10.10 10.48 10.48 140 0 0.0
24/06/2016
10.10
 250 10.15 10.15 9.78 140 0 0.0
23/06/2016
10.15
 3,200 10.15 10.71 9.78 100 260 -0.0
22/06/2016
10.15
 120 10.15 10.80 10.15 20 0 0.0
21/06/2016
10.15
 3,120 9.68 10.29 10.15 20 0 0.0
20/06/2016
9.68
 30 10.10 10.24 9.68 20 0 0.0
17/06/2016
10.10
 5,810 10.06 10.15 9.59 100 0 0.0
16/06/2016
10.06
 2,070 10.10 10.10 9.64 50 0 0.0
15/06/2016
10.10
 13,340 10.24 10.24 9.59 170 0 0.0
14/06/2016
10.24
 10 10.06 10.24 10.24 10 0 0.0
13/06/2016
10.06
 6,760 10.10 10.71 9.68 590 2,000 -0.0
10/06/2016
10.10
 8,070 10.15 10.15 9.82 20 0 0.0
09/06/2016
10.15
 31,420 10.20 10.71 9.82 170 0 0.0
08/06/2016
10.20
 11,310 10.38 10.38 9.82 1,010 0 0.0
07/06/2016
10.38
 13,020 10.48 10.94 10.29 1,020 0 0.0
06/06/2016
10.48
 2,010 10.76 11.17 10.48 10 1,000 -0.0
03/06/2016
10.76
 510 10.90 11.17 10.76 10 0 0.0
02/06/2016
10.90
 680 10.90 10.90 10.66 70 0 0.0
01/06/2016
10.90
 3,950 11.27 11.27 10.71 10 0 0.0
31/05/2016
11.27
 11,290 10.57 11.27 10.62 1,740 1,000 0.0
30/05/2016
10.57
 3,300 10.43 10.62 10.43 20 0 0.0
27/05/2016
10.43
 4,540 10.20 10.43 10.20 140 1,650 -0.0
26/05/2016
10.20
 10,980 9.96 10.20 9.96 50 0 0.0
25/05/2016
9.96
 1,980 9.78 10.06 9.96 20 0 0.0
24/05/2016
9.78
 7,740 9.68 9.87 9.78 40 0 0.0
23/05/2016
9.68
 7,810 9.59 9.78 9.55 30 0 0.0
20/05/2016
9.59
 11,230 9.31 9.59 9.31 30 0 0.0
19/05/2016
9.31
 100 9.31 9.55 9.31 10 0 0.0
18/05/2016
9.31
 47,340 9.64 9.64 9.17 0 0 0
17/05/2016
9.64
 24,400 9.68 9.68 9.55 0 4,100 -0.1
16/05/2016
9.68
 52,930 9.50 9.68 9.50 150 500 -0.0
13/05/2016
9.50
 16,220 9.59 9.59 9.41 20 0 0.0
12/05/2016
9.59
 22,010 9.73 9.73 9.41 50 0 0.0
11/05/2016
9.73
 11,100 9.50 9.78 9.45 90 0 0.0
10/05/2016
9.50
 23,950 9.31 9.68 9.17 230 0 0.0
09/05/2016
9.31
 20,780 9.31 9.41 9.31 50 0 0.0
06/05/2016
9.31
 10,520 9.17 9.50 9.03 520 500 0.0
05/05/2016
9.17
 16,070 8.89 9.22 8.89 170 1,000 -0.0
04/05/2016
8.89
 29,940 8.75 9.17 8.71 6,520 14,500 -0.1
29/04/2016
8.75
 12,270 8.75 8.75 8.47 470 790 -0.0
28/04/2016
8.75
 8,950 8.71 8.85 8.33 810 0 0.0
27/04/2016
8.71
 6,020 8.85 8.85 8.57 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |