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)
16/05/2019
11.94
 5,800 11.52 12.05 10.78 0 0 0
15/05/2019
11.52
 21,950 12.09 12.25 11.52 0 0 0
14/05/2019
12.09
 8,140 12.09 12.36 11.48 0 0 0
13/05/2019
12.09
 6,920 12.02 12.09 11.55 0 0 0
10/05/2019
12.02
 13,110 12.05 12.25 11.55 0 0 0
09/05/2019
12.05
 15,700 12.02 12.09 11.40 0 0 0
08/05/2019
12.02
 7,950 11.98 12.32 11.28 0 0 0
07/05/2019
11.98
 6,130 12.25 12.25 11.71 0 3,400 -0.1
06/05/2019
12.25
 550 12.25 12.71 11.71 0 0 0
03/05/2019
12.25
 9,700 12.71 12.71 11.86 0 0 0
02/05/2019
12.71
 4,040 12.09 12.71 11.71 0 0 0
26/04/2019
12.09
 3,230 11.94 12.13 11.94 10 0 0.0
25/04/2019
11.94
 36,030 11.94 12.75 11.71 0 0 0
24/04/2019
11.94
 2,350 12.13 12.13 11.63 0 0 0
23/04/2019
12.13
 6,290 12.25 12.25 11.63 0 3,600 -0.1
22/04/2019
12.25
 1,790 12.17 12.32 11.67 0 0 0
19/04/2019
12.17
 400 11.94 12.17 12.09 0 0 0
18/04/2019
11.94
 30,550 12.17 12.17 11.86 0 0 0
17/04/2019
12.17
 11,040 12.25 12.25 11.79 0 0 0
16/04/2019
12.25
 2,580 12.25 12.25 12.09 0 0 0
12/04/2019
12.25
 5,710 12.25 12.25 11.94 0 0 0
11/04/2019
12.25
 3,680 12.05 12.86 11.79 0 390 -0.0
10/04/2019
12.05
 25,990 12.21 12.56 11.82 0 0 0
09/04/2019
12.21
 11,270 11.55 12.21 11.55 0 0 0
08/04/2019
11.55
 7,490 11.32 11.55 11.13 0 0 0
05/04/2019
11.32
 2,700 11.36 11.71 11.17 0 0 0
04/04/2019
11.36
 4,000 11.48 11.55 10.78 0 0 0
03/04/2019
11.48
 9,490 11.52 11.71 10.78 0 0 0
02/04/2019
11.52
 6,640 11.48 11.71 10.86 0 0 0
01/04/2019
11.48
 1,490 11.32 11.55 10.78 0 0 0
29/03/2019
11.32
 4,720 11.17 11.55 10.55 0 0 0
28/03/2019
11.17
 280 11.13 11.55 10.63 0 0 0
27/03/2019
11.13
 7,900 11.17 11.48 10.71 0 0 0
26/03/2019
11.17
 11,500 11.52 11.71 10.94 0 0 0
25/03/2019
11.52
 5,080 10.94 11.52 10.63 0 0 0
22/03/2019
10.94
 310 10.67 10.94 10.67 0 0 0
21/03/2019
10.67
 12,220 10.32 10.75 10.09 0 0 0
20/03/2019
10.32
 5,250 10.32 10.40 9.86 0 440 -0.0
19/03/2019
10.32
 11,970 10.17 10.63 10.05 1,000 0 0.0
18/03/2019
10.17
 15,560 9.97 10.17 9.97 10,000 0 0.1
15/03/2019
9.97
 26,030 9.97 10.01 9.97 12,030 0 0.2
14/03/2019
9.97
 1,460 10.01 10.01 9.67 0 0 0
13/03/2019
10.01
 31,710 10.40 10.40 9.71 0 0 0
12/03/2019
10.40
 3,000 10.40 10.78 10.01 0 0 0
11/03/2019
10.40
 21,900 10.17 10.63 9.86 19,970 0 0.3
08/03/2019
10.17
 27,700 10.17 10.32 9.71 0 0 0
07/03/2019
10.17
 300 10.01 10.17 9.63 0 0 0
06/03/2019
10.01
 41,480 9.67 10.01 9.71 20,000 0 0.3
05/03/2019
9.67
 48,160 9.67 10.24 9.67 23,600 0 0.3
04/03/2019
9.67
 310 9.71 9.71 9.40 0 0 0
01/03/2019
9.71
 170 9.71 9.71 9.32 0 0 0
28/02/2019
9.71
 420 9.55 9.78 9.63 0 0 0
27/02/2019
9.55
 8,120 9.32 9.55 9.40 0 0 0
26/02/2019
9.32
 24,050 9.97 10.01 9.32 0 0 0
25/02/2019
9.97
 2,080 9.86 10.17 9.86 0 0 0
22/02/2019: Cổ tức tiền mặt tỉ lệ: 7%
22/02/2019
9.86
 19,910 9.71 9.94 9.63 0 0 0
21/02/2019
9.71
 44,000 9.78 9.78 9.41 0 0 0
20/02/2019
9.78
 17,670 9.49 9.78 9.34 0 5,000 -0.1
19/02/2019
9.49
 20,170 9.41 9.56 9.41 0 0 0
18/02/2019
9.41
 68,690 9.41 9.45 9.41 0 0 0
15/02/2019
9.41
 4,760 9.41 9.41 9.41 2,400 0 0.0
14/02/2019
9.41
 11,050 9.41 9.52 9.41 0 0 0
13/02/2019
9.41
 35,550 9.09 9.45 9.09 0 0 0
12/02/2019
9.09
 6,030 8.68 9.09 8.54 0 0 0
11/02/2019
8.68
 21,210 8.46 8.68 8.46 0 20,580 -0.2
01/02/2019
8.46
 1,000 8.72 8.72 8.46 0 0 0
31/01/2019
8.72
 11,240 8.36 8.72 8.36 0 0 0
30/01/2019
8.36
 2,290 8.46 8.46 7.92 100 0 0.0
29/01/2019
8.46
 1,410 8.25 8.46 8.03 0 0 0
28/01/2019
8.25
 800 8.39 8.39 8.25 0 0 0
25/01/2019
8.39
 15,220 8.25 8.61 8.21 0 0 0
24/01/2019
8.25
 20,310 8.36 8.72 8.25 0 0 0
23/01/2019
8.36
 0 8.36 8.36 8.36 0 0 0
22/01/2019
8.36
 660 8.36 8.76 8.36 0 0 0
21/01/2019
8.36
 2,000 8.76 8.76 8.36 0 0 0
18/01/2019
8.76
 0 8.76 8.76 8.76 0 0 0
17/01/2019
8.76
 10 8.46 8.76 8.76 0 0 0
16/01/2019
8.46
 18,010 8.76 8.76 8.46 0 0 0
15/01/2019
8.76
 20 8.46 8.76 8.76 0 0 0
14/01/2019
8.46
 7,450 8.76 9.05 8.46 0 3,000 -0.0
11/01/2019
8.76
 0 8.76 8.76 8.76 0 0 0
10/01/2019
8.76
 50 8.68 8.76 8.72 0 0 0
09/01/2019
8.68
 2,380 8.76 8.76 8.39 0 0 0
08/01/2019
8.76
 1,770 8.76 8.76 8.25 0 0 0
07/01/2019
8.76
 120 8.68 8.83 8.76 0 0 0
04/01/2019
8.68
 10,030 9.09 9.09 8.46 0 0 0
03/01/2019
9.09
 7,030 8.68 9.12 8.43 0 0 0
02/01/2019
8.68
 1,190 9.27 9.27 8.68 0 0 0
28/12/2018
9.27
 70,210 8.90 9.27 8.32 0 8,130 -0.1
27/12/2018
8.90
 26,660 8.76 9.27 8.76 0 0 0
26/12/2018
8.76
 23,820 8.76 8.76 8.32 0 200 -0.0
25/12/2018
8.76
 10 8.61 8.76 8.76 0 0 0
24/12/2018
8.61
 1,740 9.09 9.63 8.61 0 0 0
21/12/2018
9.09
 65,550 8.90 9.19 8.90 0 0 0
20/12/2018
8.90
 50,040 8.65 8.90 8.10 0 0 0
19/12/2018
8.65
 36,560 8.54 8.76 8.54 0 3,150 -0.0
18/12/2018
8.54
 51,810 8.61 8.68 8.50 0 10,090 -0.1
17/12/2018
8.61
 66,040 8.50 8.68 8.32 0 0 0
14/12/2018
8.50
 63,050 8.61 8.72 8.25 0 4,310 -0.0
13/12/2018
8.61
 86,130 8.61 8.72 8.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |