CTCP Kỹ nghệ Lạnh (srf)

9.06
0.14
(1.57%)
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
(2024-08-19) 		-0.88 -8.98% 872,900 -24,512 -0.2
8.92
10.30
8.92
2 tháng
(2024-07-22) 		-0.14 -1.55% 1,067,400 -23,612 -0.2
8.92
10.30
8.92
3 tháng
(2024-06-20) 		-0.68 -7.08% 1,424,600 -23,412 -0.2
8.92
10.30
8.92
6 tháng
(2024-03-22) 		-1.23 -12.12% 2,992,600 -22,381 -0.2
8.90
10.35
8.92
12 tháng
(2023-09-25) 		-1.02 -10.26% 7,225,400 -287,113 -2.4
7.49
10.60
8.92
24 tháng
(2022-09-29) 		-3.08 -25.67% 8,962,300 -300,503 -3.6
7.49
12
8.92
36 tháng
(2021-10-04) 		-4.38 -32.93% 12,038,200 -385,408 -7.3
7.49
21
8.92
60 tháng
(2019-10-15) 		-3.17 -26.25% 14,981,810 -398,498 -7.4
7.49
21
8.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2010
2.18
 7,220 2.18 2.18 2.18 0 0 0
07/09/2010
2.18
 42,780 2.17 2.18 2.13 0 0 0
06/09/2010
2.17
 48,230 2.11 2.20 2.09 0 0 0
01/09/2010
2.11
 34,060 2.10 2.11 2.09 300 0 0.0
31/08/2010
2.10
 39,490 2.06 2.10 1.98 1,100 0 0.0
30/08/2010
2.06
 810 1.97 2.06 2.03 0 0 0
27/08/2010
1.97
 17,760 1.95 1.97 1.93 0 0 0
26/08/2010
1.95
 39,520 1.95 1.96 1.93 0 0 0
25/08/2010
1.95
 21,660 1.95 1.95 1.92 0 0 0
24/08/2010
1.95
 40,880 2.00 2.00 1.94 0 10,050 -0.3
23/08/2010
2.00
 4,630 2.02 2.07 2.00 0 0 0
20/08/2010
2.02
 57,150 2.00 2.03 1.91 0 0 0
19/08/2010
2.00
 13,510 2.00 2.03 1.97 0 0 0
18/08/2010
2.00
 13,180 2.09 2.10 1.98 0 0 0
17/08/2010
2.09
 25,040 1.99 2.09 2.01 0 10 -0.0
16/08/2010
1.99
 4,570 1.90 1.99 1.99 0 0 0
13/08/2010
1.90
 29,650 1.83 1.90 1.84 0 0 0
12/08/2010
1.83
 48,360 1.92 1.92 1.83 1,060 0 0.0
11/08/2010
1.92
 19,600 1.96 1.96 1.92 0 0 0
10/08/2010
1.96
 52,190 2.04 2.04 1.96 20,000 0 0.5
09/08/2010
2.04
 25,810 2.09 2.11 2.04 7,000 0 0.2
06/08/2010
2.09
 38,120 2.15 2.15 2.09 0 0 0
05/08/2010
2.15
 6,310 2.16 2.24 2.15 0 0 0
04/08/2010
2.16
 18,040 2.21 2.21 2.16 0 0 0
03/08/2010
2.21
 18,000 2.18 2.21 2.18 0 0 0
02/08/2010
2.18
 2,900 2.21 2.21 2.18 0 0 0
30/07/2010
2.21
 10,500 2.17 2.22 2.21 0 0 0
29/07/2010
2.17
 8,500 2.15 2.22 2.16 0 0 0
28/07/2010
2.15
 18,570 2.26 2.26 2.15 0 0 0
27/07/2010
2.26
 37,980 2.25 2.28 2.25 0 0 0
26/07/2010
2.25
 13,180 2.23 2.26 2.23 0 0 0
23/07/2010
2.23
 12,010 2.26 2.26 2.23 0 0 0
22/07/2010
2.26
 5,680 2.29 2.29 2.26 0 0 0
21/07/2010
2.29
 29,920 2.29 2.33 2.29 0 0 0
20/07/2010
2.29
 39,980 2.25 2.29 2.25 0 10,500 -0.3
19/07/2010
2.25
 7,600 2.25 2.25 2.22 0 0 0
16/07/2010
2.25
 5,290 2.27 2.29 2.25 0 0 0
15/07/2010
2.27
 2,220 2.28 2.28 2.23 0 0 0
14/07/2010
2.28
 4,830 2.29 2.33 2.24 0 2,000 -0.1
13/07/2010
2.29
 22,800 2.24 2.31 2.26 1,600 3,010 -0.0
12/07/2010
2.24
 5,890 2.23 2.26 2.22 0 0 0
09/07/2010
2.23
 3,620 2.23 2.29 2.23 0 0 0
08/07/2010
2.23
 13,660 2.23 2.26 2.23 0 0 0
07/07/2010
2.23
 19,260 2.22 2.29 2.23 3,000 0 0.1
06/07/2010
2.22
 15,000 2.26 2.29 2.18 100 0 0.0
05/07/2010
2.26
 16,580 2.26 2.26 2.24 0 0 0
02/07/2010
2.26
 810 2.22 2.26 2.22 0 0 0
01/07/2010
2.22
 10,170 2.22 2.23 2.19 0 0 0
30/06/2010
2.22
 28,070 2.28 2.28 2.22 0 0 0
29/06/2010
2.28
 12,660 2.31 2.34 2.26 0 0 0
28/06/2010
2.31
 9,760 2.27 2.35 2.31 0 0 0
25/06/2010
2.27
 11,220 2.33 2.33 2.27 0 0 0
24/06/2010
2.33
 15,370 2.32 2.40 2.33 0 0 0
23/06/2010
2.32
 40,520 2.32 2.36 2.29 0 0 0
22/06/2010
2.32
 20,540 2.42 2.42 2.32 0 0 0
21/06/2010
2.42
 25,750 2.35 2.44 2.37 0 0 0
18/06/2010
2.35
 62,750 2.26 2.35 2.26 0 0 0
17/06/2010
2.26
 7,200 2.29 2.29 2.23 0 0 0
16/06/2010
2.29
 6,590 2.26 2.33 2.26 0 0 0
15/06/2010
2.26
 3,220 2.26 2.26 2.23 0 0 0
14/06/2010
2.26
 10,390 2.25 2.29 2.25 0 0 0
11/06/2010
2.25
 31,810 2.22 2.28 2.22 0 0 0
10/06/2010
2.22
 15,450 2.22 2.22 2.22 0 0 0
09/06/2010
2.22
 15,450 2.22 2.29 2.21 10 0 0.0
08/06/2010
2.22
 2,010 2.22 2.22 2.15 0 0 0
07/06/2010
2.22
 18,640 2.26 2.26 2.17 660 0 0.0
04/06/2010
2.26
 9,970 2.30 2.30 2.26 1,760 0 0.1
03/06/2010
2.30
 15,290 2.31 2.35 2.30 30 0 0.0
02/06/2010
2.31
 10,650 2.32 2.32 2.23 30 0 0.0
01/06/2010
2.32
 6,280 2.34 2.34 2.27 1,540 0 0.0
31/05/2010
2.34
 2,810 2.35 2.35 2.30 10 0 0.0
28/05/2010
2.35
 19,190 2.24 2.35 2.29 860 0 0.0
27/05/2010
2.24
 15,540 2.32 2.35 2.21 0 0 0
26/05/2010
2.32
 7,730 2.32 2.35 2.26 0 0 0
25/05/2010
2.32
 9,660 2.32 2.32 2.23 0 0 0
24/05/2010
2.32
 12,770 2.26 2.35 2.17 0 0 0
21/05/2010
2.26
 14,360 2.38 2.38 2.26 0 0 0
20/05/2010
2.38
 23,410 2.36 2.40 2.25 0 0 0
19/05/2010: Cổ tức tiền mặt tỉ lệ: 25%
19/05/2010
2.36
 49,610 2.48 2.57 2.36 0 0 0
18/05/2010
2.48
 21,460 2.58 2.58 2.46 0 0 0
17/05/2010
2.58
 17,290 2.59 2.59 2.49 0 0 0
14/05/2010
2.59
 23,670 2.58 2.60 2.48 0 0 0
13/05/2010
2.58
 43,780 2.55 2.61 2.51 0 0 0
12/05/2010
2.55
 215,890 2.53 2.64 2.53 0 0 0
11/05/2010
2.53
 42,750 2.53 2.63 2.53 0 0 0
10/05/2010
2.53
 57,790 2.48 2.54 2.37 0 0 0
07/05/2010
2.48
 42,790 2.55 2.55 2.47 0 0 0
06/05/2010
2.55
 28,760 2.55 2.56 2.55 0 0 0
05/05/2010
2.55
 33,220 2.62 2.62 2.55 40 0 0.0
04/05/2010
2.62
 43,510 2.57 2.65 2.58 40 0 0.0
29/04/2010
2.57
 45,910 2.62 2.62 2.57 5,000 0 0.2
28/04/2010
2.62
 76,800 2.64 2.64 2.55 0 0 0
27/04/2010
2.64
 156,230 2.64 2.64 2.55 30 0 0.0
26/04/2010
2.64
 44,850 2.67 2.69 2.62 0 0 0
22/04/2010
2.67
 76,740 2.63 2.71 2.64 0 0 0
21/04/2010
2.63
 52,060 2.75 2.85 2.62 200 0 0.0
20/04/2010
2.75
 298,400 2.62 2.75 2.65 0 10,000 -0.4
19/04/2010
2.62
 134,410 2.50 2.62 2.50 0 120 -0.0
16/04/2010
2.50
 38,140 2.49 2.55 2.49 120 0 0.0
15/04/2010
2.49
 51,180 2.48 2.52 2.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |