CTCP Kỹ nghệ Lạnh (srf)

7.50
0.19
(2.60%)
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
(2026-06-29) 		-0.68 -8.51% 332,000 -288 0
7.02
7.99
7.50
2 tháng
(2026-06-01) 		-0.32 -4.19% 1,513,400 911 0
7.02
8.80
7.50
3 tháng
(2026-05-04) 		-0.09 -1.22% 2,140,200 -13,889 0
6.84
8.80
7.50
6 tháng
(2026-01-30) 		-0.19 -2.53% 3,767,600 -59,589 -0.3
6.47
8.80
7.50
12 tháng
(2025-08-04) 		-1.48 -16.84% 5,394,700 -126,589 -0.9
6.47
8.80
7.50
24 tháng
(2024-08-08) 		-1.99 -21.40% 9,302,500 -157,989 -1.2
6.47
10.30
7.50
36 tháng
(2023-08-14) 		-1.99 -21.40% 15,567,600 -421,624 -3.3
6.47
10.60
7.50
60 tháng
(2021-08-24) 		-4.05 -35.67% 20,578,700 -550,619 -8.6
6.47
21
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |