CTCP Kỹ nghệ Lạnh (srf)

7.80
0.17
(2.23%)
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
(2025-11-05) 		-0.17 -2.18% 697,900 -1,500 -0.0
7.54
7.80
7.80
2 tháng
(2025-10-06) 		-0.57 -6.95% 813,800 -1,300 -0.0
7.52
8.30
7.80
3 tháng
(2025-09-08) 		-0.62 -7.52% 1,035,600 -52,200 -0.4
7.52
8.50
7.80
6 tháng
(2025-06-09) 		-1.38 -15.32% 1,794,500 -66,200 -0.5
7.52
9.50
7.80
12 tháng
(2024-12-10) 		-0.53 -6.50% 3,350,700 -68,400 -0.6
7.52
10
7.80
24 tháng
(2023-12-18) 		-0.22 -2.80% 9,691,000 -361,935 -3.0
7.51
10.35
7.80
36 tháng
(2022-12-21) 		-2.30 -23.16% 12,540,400 -373,935 -4.0
7.49
11.50
7.80
60 tháng
(2020-12-31) 		-4.28 -35.93% 17,619,680 -492,030 -8.2
7.49
21
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2020
11.50
 22,580 11.68 11.73 11.50 0 0 0
21/09/2020
11.68
 3,250 11.68 11.77 11.64 0 0 0
18/09/2020
11.68
 13,840 11.82 11.82 11.64 0 0 0
17/09/2020
11.82
 5,300 11.73 12 11.55 0 0 0
16/09/2020
11.73
 11,900 11.82 11.86 11.59 0 0 0
15/09/2020
11.82
 16,410 11.82 12.09 11.59 0 0 0
14/09/2020
11.82
 10,080 11.59 11.91 11.59 0 0 0
11/09/2020
11.59
 10,070 11.73 12 11.55 0 0 0
10/09/2020
11.73
 1,170 12.18 12.27 11.59 0 0 0
09/09/2020
12.18
 10 11.55 12.18 12.18 0 0 0
08/09/2020
11.55
 50 11.59 12.23 11.55 0 0 0
07/09/2020
11.59
 3,320 12.27 12.27 11.59 0 0 0
04/09/2020
12.27
 610 12.18 12.27 11.82 0 0 0
03/09/2020
12.18
 200 11.64 12.41 11.59 0 0 0
01/09/2020
11.64
 220 12 12 11.64 0 0 0
31/08/2020
12
 630 12.27 12.73 11.59 0 0 0
28/08/2020
12.27
 10 11.73 12.27 12.27 0 0 0
27/08/2020
11.73
 17,360 12 12.32 11.64 0 0 0
26/08/2020
12
 8,530 11.73 12.14 11.68 0 0 0
25/08/2020
11.73
 6,470 12.23 12.64 11.64 0 0 0
24/08/2020
12.23
 140 12.45 12.73 11.82 0 0 0
21/08/2020
12.45
 16,360 12.41 12.73 11.68 0 0 0
20/08/2020
12.41
 4,000 12.36 12.45 11.55 0 0 0
19/08/2020
12.36
 240 12 12.64 11.86 0 0 0
18/08/2020
12
 70 12.36 12.82 11.82 0 0 0
17/08/2020
12.36
 290 11.95 12.45 12.36 0 0 0
14/08/2020
11.95
 10 12.59 12.59 11.95 0 0 0
13/08/2020
12.59
 5,010 12 12.68 12.50 0 0 0
12/08/2020
12
 40 12.45 13.18 12 0 0 0
11/08/2020
12.45
 200 12.68 12.68 12.45 0 0 0
10/08/2020
12.68
 14,850 13.55 13.55 12.64 0 0 0
07/08/2020
13.55
 80 12.82 13.55 12.82 0 0 0
06/08/2020
12.82
 2,240 12.73 12.82 12.55 0 0 0
05/08/2020
12.73
 76,130 12.18 12.73 11.82 0 0 0
04/08/2020
12.18
 2,660 12.09 12.27 11.27 0 0 0
03/08/2020
12.09
 1,010 12.27 12.27 12.09 0 0 0
31/07/2020
12.27
 3,110 12.64 12.64 11.82 0 0 0
30/07/2020
12.64
 2,230 13.09 13.09 12.23 0 0 0
29/07/2020
13.09
 10 12.45 13.09 13.09 0 0 0
28/07/2020
12.45
 1,010 12.73 12.73 11.91 0 0 0
27/07/2020
12.73
 10 12.59 12.73 12.73 0 0 0
24/07/2020
12.59
 2,130 12.73 13.59 11.91 0 0 0
23/07/2020
12.73
 2,850 12.73 12.73 11.95 500 170 0.0
22/07/2020
12.73
 2,850 12.27 12.73 11.50 0 10 -0.0
21/07/2020
12.27
 5,260 12.14 12.68 12 0 0 0
20/07/2020
12.14
 100 11.41 12.14 12.14 0 0 0
17/07/2020
11.41
 4,110 11.86 12.64 11.27 0 0 0
16/07/2020
11.86
 1,470 12.73 12.73 11.86 0 0 0
15/07/2020
12.73
 170 12.27 12.73 12.73 0 0 0
14/07/2020
12.27
 20 12.32 12.64 12.27 0 0 0
13/07/2020
12.32
 450 12.41 12.55 11.82 0 0 0
10/07/2020
12.41
 30 12.09 12.55 12.41 0 0 0
09/07/2020
12.09
 1,130 12.23 12.23 12.09 0 0 0
08/07/2020
12.23
 0 12.23 12.23 12.23 0 0 0
07/07/2020
12.23
 220 12.27 12.27 12.14 0 0 0
06/07/2020
12.27
 4,590 12.18 12.36 12.18 0 0 0
03/07/2020
12.18
 1,510 12.23 12.36 12.18 0 0 0
02/07/2020
12.23
 740 12.55 12.55 11.73 180 0 0.0
01/07/2020
12.55
 280 12.27 12.64 11.64 0 0 0
30/06/2020
12.27
 610 11.73 12.27 12.23 0 10 -0.0
29/06/2020
11.73
 2,320 12.55 12.64 11.73 1,800 0 0.0
26/06/2020
12.55
 6,920 12.64 12.73 12.05 0 10 -0.0
25/06/2020
12.64
 2,570 13.55 13.55 12.64 0 0 0
24/06/2020
13.55
 10 13.50 13.55 13.55 0 0 0
23/06/2020
13.50
 240 13.59 13.59 12.68 0 0 0
22/06/2020
13.59
 780 13 13.91 12.18 0 0 0
19/06/2020
13
 210 12.73 13.36 12.73 0 0 0
18/06/2020
12.73
 1,430 12.68 12.73 12.64 1,000 0 0.0
17/06/2020
12.68
 0 12.68 12.68 12.68 0 0 0
16/06/2020
12.68
 1,680 12.64 12.73 12.36 10 0 0.0
15/06/2020
12.64
 16,470 12.23 12.73 11.64 0 0 0
12/06/2020
12.23
 110 12.18 12.23 11.55 0 0 0
11/06/2020
12.18
 21,480 12.36 12.36 12 0 0 0
10/06/2020
12.36
 1,770 12.32 12.73 12.23 0 240 -0.0
09/06/2020
12.32
 460 12.32 12.36 12.09 0 10 -0.0
08/06/2020
12.32
 870 12.27 12.36 12.18 0 210 -0.0
05/06/2020
12.27
 580 12.18 12.27 11.73 0 0 0
04/06/2020
12.18
 100 12.14 12.18 12.18 0 0 0
03/06/2020
12.14
 2,150 12.09 12.18 12.09 1,800 0 0.0
02/06/2020
12.09
 10,110 12.14 12.18 11.64 10 0 0.0
01/06/2020
12.14
 3,380 12.18 12.18 11.68 10 0 0.0
29/05/2020
12.18
 600 11.64 12.36 11.64 0 0 0
28/05/2020
11.64
 3,350 12 12 11.64 450 0 0.0
27/05/2020
12
 3,650 12.27 12.27 11.82 0 0 0
26/05/2020
12.27
 5,360 12.36 12.36 12.14 0 0 0
25/05/2020
12.36
 5,710 12.27 12.45 12.09 0 1,120 -0.0
22/05/2020
12.27
 100 11.73 12.27 12.23 0 10 -0.0
21/05/2020
11.73
 70 12.18 12.27 11.73 0 10 -0.0
20/05/2020
12.18
 2,010 12.18 12.18 11.91 0 0 0
19/05/2020
12.18
 330 12.27 12.27 12.18 0 0 0
18/05/2020
12.27
 890 12.73 12.73 12.27 0 860 -0.0
15/05/2020: Cổ tức tiền mặt tỉ lệ: 8%
15/05/2020
12.73
 2,110 12 12.73 12.27 0 0 0
14/05/2020
12.00
 13,740 11.91 12.00 11.91 0 0 0
13/05/2020
11.91
 21,110 11.57 11.91 11.06 2,010 0 0.0
12/05/2020
11.57
 3,030 11.91 11.91 11.57 0 0 0
11/05/2020
11.91
 5,670 12.00 12.00 11.74 3,000 0 0.0
08/05/2020
12.00
 7,140 11.74 12.00 11.06 0 0 0
07/05/2020
11.74
 1,290 11.40 11.96 11.31 0 0 0
06/05/2020
11.40
 5,890 11.44 11.44 11.01 0 0 0
05/05/2020
11.44
 2,590 11.49 11.49 10.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |