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)
04/05/2020
11.49
 2,790 10.80 11.53 10.89 0 0 0
29/04/2020
10.80
 10,020 11.49 12.00 10.80 0 0 0
28/04/2020
11.49
 15,160 11.49 11.49 11.14 0 0 0
27/04/2020
11.49
 530 11.40 11.83 11.23 0 0 0
24/04/2020
11.40
 7,630 11.23 11.40 11.06 0 0 0
23/04/2020
11.23
 60 11.40 11.40 11.23 0 0 0
22/04/2020
11.40
 800 11.40 12.17 11.36 0 20 -0.0
21/04/2020
11.40
 1,010 11.49 11.49 10.89 0 0 0
20/04/2020
11.49
 260 11.40 11.49 11.14 0 0 0
17/04/2020
11.40
 3,630 11.57 11.57 10.97 0 0 0
16/04/2020
11.57
 100 11.57 11.87 11.57 0 0 0
15/04/2020
11.57
 220 11.83 11.83 11.31 0 0 0
14/04/2020
11.83
 0 11.83 11.83 11.83 0 0 0
13/04/2020
11.83
 140 11.91 12.00 11.83 0 0 0
10/04/2020
11.91
 120 11.91 11.91 11.91 0 0 0
09/04/2020
11.91
 40 11.91 11.91 11.10 0 0 0
08/04/2020
11.91
 550 12.00 12.00 11.23 0 0 0
07/04/2020
12.00
 10 11.23 12.00 12.00 0 0 0
06/04/2020
11.23
 100 11.83 12.00 11.23 0 0 0
03/04/2020
11.83
 2,540 12.00 12.00 11.19 0 0 0
01/04/2020
12.00
 270 12.00 12.00 11.57 0 0 0
31/03/2020
12.00
 1,340 11.74 12.00 10.97 0 0 0
30/03/2020
11.74
 830 12.04 12.04 11.23 0 0 0
27/03/2020
12.04
 3,290 12.00 12.04 11.19 10 0 0.0
26/03/2020
12.00
 40 11.23 12.00 11.79 0 0 0
25/03/2020
11.23
 720 10.50 11.23 10.37 0 0 0
24/03/2020
10.50
 1,080 10.20 10.63 9.64 0 0 0
23/03/2020
10.20
 5,580 10.59 10.59 9.99 0 0 0
20/03/2020
10.59
 2,280 11.10 11.53 10.54 0 0 0
19/03/2020
11.10
 820 11.83 11.83 11.06 10 0 0.0
18/03/2020
11.83
 1,390 11.87 11.87 11.06 0 0 0
17/03/2020
11.87
 10 11.87 11.87 11.87 0 0 0
16/03/2020
11.87
 2,750 11.87 11.87 11.06 0 0 0
13/03/2020
11.87
 1,050 11.27 11.91 10.59 0 0 0
12/03/2020
11.27
 4,790 11.91 11.91 11.23 0 0 0
11/03/2020
11.91
 360 12.09 12.09 11.40 0 0 0
10/03/2020
12.09
 6,090 12.04 12.43 11.23 0 4,490 -0.1
09/03/2020
12.04
 1,030 12.13 12.13 11.36 0 0 0
06/03/2020
12.13
 1,300 12.09 12.34 11.40 0 0 0
05/03/2020
12.09
 3,390 11.96 12.21 11.19 0 0 0
04/03/2020
11.96
 5,270 12.43 12.43 11.57 0 0 0
03/03/2020
12.43
 5,690 12.39 12.86 11.66 0 0 0
02/03/2020
12.39
 290 12.43 12.51 11.57 0 0 0
28/02/2020
12.43
 3,130 12.43 12.60 11.57 0 0 0
27/02/2020
12.43
 410 11.96 12.60 11.19 0 0 0
26/02/2020
11.96
 2,140 12.86 13.46 11.96 0 0 0
25/02/2020
12.86
 80 12.21 13.03 11.44 0 0 0
24/02/2020
12.21
 4,430 13.11 13.63 12.21 0 0 0
21/02/2020
13.11
 0 13.11 13.11 13.11 0 0 0
20/02/2020
13.11
 30 13.63 13.63 12.69 0 0 0
19/02/2020
13.63
 20,360 12.86 13.63 11.96 0 0 0
18/02/2020
12.86
 10 12.77 12.86 12.86 0 0 0
17/02/2020
12.77
 15,490 12.30 12.86 11.49 3,000 40 0.0
14/02/2020
12.30
 10,000 11.70 12.30 12.30 0 0 0
13/02/2020
11.70
 310 12.04 12.04 11.70 0 0 0
12/02/2020
12.04
 10 11.91 12.04 12.04 0 0 0
11/02/2020
11.91
 1,310 12.04 12.04 11.83 0 0 0
10/02/2020
12.04
 90 12.00 12.09 11.91 0 0 0
07/02/2020
12.00
 10,410 11.66 12.00 11.57 0 5,000 -0.1
06/02/2020
11.66
 330 11.66 12.00 11.66 0 0 0
05/02/2020
11.66
 3,050 12.17 12.17 11.66 0 0 0
04/02/2020
12.17
 330 11.91 12.34 11.66 0 0 0
03/02/2020
11.91
 5,110 12.00 12.77 11.23 0 0 0
31/01/2020
12.00
 0 12.00 12.00 12.00 0 0 0
30/01/2020
12.00
 2,260 12.00 12.13 11.83 0 0 0
22/01/2020
12.00
 40 12.13 12.43 12.00 0 0 0
21/01/2020
12.13
 440 12.13 12.13 12.13 0 0 0
20/01/2020
12.13
 4,000 12.00 12.26 11.83 3,800 0 0.1
17/01/2020
12.00
 2,030 12.04 12.17 12.00 0 0 0
16/01/2020
12.04
 4,500 12.13 12.13 12.04 0 0 0
15/01/2020
12.13
 10 12.13 12.13 12.13 0 0 0
14/01/2020
12.13
 1,970 12.13 12.13 11.91 0 0 0
13/01/2020
12.13
 720 12.17 12.30 11.74 0 0 0
10/01/2020
12.17
 10,790 12.17 12.17 12.00 0 0 0
09/01/2020
12.17
 0 12.17 12.17 12.17 0 0 0
08/01/2020
12.17
 780 12.17 12.43 12.17 0 0 0
07/01/2020
12.17
 810 12.26 12.86 11.70 0 0 0
06/01/2020
12.26
 1,050 12.51 12.51 11.66 0 0 0
03/01/2020
12.51
 3,760 12.17 12.77 11.36 200 0 0.0
02/01/2020
12.17
 3,450 12.51 12.77 11.66 0 0 0
31/12/2019
12.51
 3,270 12.69 12.69 11.83 0 850 -0.0
30/12/2019
12.69
 1,060 12.69 12.86 12.13 0 0 0
27/12/2019
12.69
 30 12.30 12.69 12.56 0 0 0
26/12/2019
12.30
 620 11.66 12.47 12.00 0 0 0
25/12/2019
11.66
 2,300 12.43 13.29 11.66 0 0 0
24/12/2019
12.43
 510 11.87 12.60 12.43 0 0 0
23/12/2019
11.87
 160 11.87 11.91 11.79 0 0 0
20/12/2019
11.87
 2,780 11.57 12.34 11.83 0 0 0
19/12/2019: Cổ tức tiền mặt tỉ lệ: 7%
19/12/2019
11.57
 80 11.44 12.04 11.57 0 0 0
18/12/2019
11.44
 100 12.22 12.22 11.44 20 0 0.0
17/12/2019
12.22
 320 12.01 12.22 11.57 0 0 0
16/12/2019
12.01
 3,130 11.24 12.01 12.01 0 0 0
13/12/2019
11.24
 6,470 11.97 12.71 11.24 0 0 0
12/12/2019
11.97
 2,240 11.89 11.97 11.16 0 0 0
11/12/2019
11.89
 550 11.73 12.05 11.85 0 0 0
10/12/2019
11.73
 180 10.99 11.73 11.73 0 0 0
09/12/2019
10.99
 170 11.81 12.05 10.99 0 0 0
06/12/2019
11.81
 10 11.73 11.81 11.81 0 0 0
05/12/2019
11.73
 720 11.77 11.81 11.73 0 0 0
04/12/2019
11.77
 1,860 11.97 11.97 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |