CTCP Kỹ nghệ Lạnh (srf)

7.08
0.13
(1.87%)
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
(2026-02-23) 		-1.03 -12.91% 432,800 -33,000 -0.2
6.95
8
7.08
2 tháng
(2026-01-19) 		-0.89 -11.35% 585,100 -34,000 -0.2
6.95
8
7.08
3 tháng
(2025-12-18) 		-0.71 -9.27% 941,400 -34,000 -0.2
6.95
8.48
7.08
6 tháng
(2025-09-19) 		-1.35 -16.27% 1,824,300 -41,700 -0.3
6.95
8.50
7.08
12 tháng
(2025-03-24) 		-3.05 -30.50% 3,173,200 -100,100 -0.8
6.95
10
7.08
24 tháng
(2024-03-28) 		-3.05 -30.50% 7,801,800 -132,303 -1.1
6.95
10.30
7.08
36 tháng
(2023-04-03) 		-2.45 -26.06% 13,141,600 -405,735 -3.8
6.95
11
7.08
60 tháng
(2021-04-13) 		-5.55 -44.40% 18,017,300 -539,030 -8.6
6.95
21
7.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2017
13.07
 5,140 13.10 13.14 13.00 0 0 0
11/10/2017
13.10
 10,800 13.20 13.20 13.07 0 0 0
10/10/2017
13.20
 100 13.27 13.27 13.20 0 0 0
09/10/2017
13.27
 8,280 13.20 13.34 13.14 0 810 -0.0
06/10/2017
13.20
 19,090 13.14 13.20 13.14 3,000 0 0.1
05/10/2017
13.14
 5,060 13.14 13.27 13.14 0 0 0
04/10/2017
13.14
 9,420 13.20 13.20 13.00 0 0 0
03/10/2017
13.20
 20,130 13.24 13.27 13.20 0 0 0
02/10/2017
13.24
 8,930 13.27 13.27 13.14 0 0 0
29/09/2017
13.27
 30,850 13.34 13.34 13.07 0 0 0
28/09/2017
13.34
 18,290 13.45 13.45 13.14 0 0 0
27/09/2017
13.45
 19,150 13.48 13.48 13.14 0 0 0
26/09/2017
13.48
 12,720 13.58 13.58 13.27 500 0 0.0
25/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
25/09/2017
13.58
 56,530 13.38 13.62 13.27 0 0 0
22/09/2017
13.38
 4,140 13.38 13.41 13.21 0 0 0
21/09/2017
13.38
 29,290 13.44 13.44 13.08 0 0 0
20/09/2017
13.44
 2,940 13.38 13.44 13.24 0 0 0
19/09/2017
13.38
 19,290 13.21 13.48 13.21 0 0 0
18/09/2017
13.21
 126,900 12.98 13.74 13.21 0 6,660 -0.1
15/09/2017
12.98
 8,360 12.98 13.14 12.94 0 3,320 -0.1
14/09/2017
12.98
 17,140 13.01 13.01 12.78 0 0 0
13/09/2017
13.01
 85,300 13.24 13.24 12.68 0 0 0
12/09/2017
13.24
 12,050 13.21 13.24 13.01 0 0 0
11/09/2017
13.21
 10,640 13.28 13.28 13.08 0 0 0
08/09/2017
13.28
 6,290 13.34 13.34 13.14 0 0 0
07/09/2017
13.34
 6,420 13.31 13.34 13.21 0 0 0
06/09/2017
13.31
 17,830 13.21 13.34 13.14 0 0 0
05/09/2017
13.21
 3,000 13.44 13.44 13.21 0 0 0
01/09/2017
13.44
 6,910 13.44 13.48 13.21 0 0 0
31/08/2017
13.44
 9,280 13.14 13.51 13.24 5,000 0 0.1
30/08/2017
13.14
 3,240 13.34 13.61 13.14 0 0 0
29/08/2017
13.34
 15,340 13.61 13.61 13.34 0 0 0
28/08/2017
13.61
 24,980 13.68 13.78 13.34 0 0 0
25/08/2017
13.68
 38,500 13.71 13.81 13.41 0 0 0
24/08/2017
13.71
 40,980 13.91 14.01 13.54 0 0 0
23/08/2017
13.91
 16,680 14.01 14.01 13.34 0 0 0
22/08/2017
14.01
 67,560 13.88 14.28 13.88 500 0 0.0
21/08/2017
13.88
 94,020 13.58 14.48 13.68 0 0 0
18/08/2017
13.58
 30,830 13.58 13.58 13.41 1,000 0 0.0
17/08/2017
13.58
 4,770 13.61 13.61 13.44 1,000 0 0.0
16/08/2017
13.61
 22,170 13.61 13.68 13.48 0 0 0
15/08/2017
13.61
 30,560 13.41 13.68 13.51 0 0 0
14/08/2017
13.41
 2,710 13.54 13.68 13.41 0 0 0
11/08/2017
13.54
 12,210 13.68 13.74 13.41 0 0 0
10/08/2017
13.68
 5,330 13.61 13.74 13.48 0 0 0
09/08/2017
13.61
 27,030 13.61 13.81 13.48 0 230 -0.0
08/08/2017
13.61
 46,330 13.68 13.81 13.54 0 40 -0.0
07/08/2017
13.68
 107,560 13.68 13.68 13.38 1,000 0 0.0
04/08/2017
13.68
 18,680 13.68 13.68 13.48 6,000 0 0.1
03/08/2017
13.68
 6,550 13.81 13.81 13.54 3,000 0 0.1
02/08/2017
13.81
 42,880 13.61 13.81 13.61 0 0 0
01/08/2017
13.61
 37,680 13.68 13.74 13.54 0 0 0
31/07/2017
13.68
 66,800 13.54 13.68 13.34 0 0 0
28/07/2017
13.54
 50 13.54 13.54 13.41 0 30 -0.0
27/07/2017
13.54
 4,630 13.64 13.74 13.54 2,000 0 0.0
26/07/2017
13.64
 13,560 13.78 13.88 13.61 3,000 0 0.1
25/07/2017
13.78
 20,100 13.61 13.94 13.68 0 0 0
24/07/2017
13.61
 27,620 13.48 13.94 13.61 4,400 0 0.1
21/07/2017
13.48
 17,630 13.28 14.14 13.48 0 0 0
20/07/2017
13.28
 17,010 13.34 13.48 13.14 1,000 0 0.0
19/07/2017
13.34
 16,000 13.61 13.61 13.28 2,000 0 0.0
18/07/2017
13.61
 13,020 13.61 13.61 13.28 3,600 0 0.1
17/07/2017
13.61
 10,140 13.64 13.74 13.48 3,000 0 0.1
14/07/2017
13.64
 6,730 13.64 13.74 13.51 0 0 0
13/07/2017
13.64
 81,100 13.08 13.68 13.28 0 0 0
12/07/2017
13.08
 15,930 13.01 13.24 13.01 0 0 0
11/07/2017
13.01
 3,000 13.01 13.08 12.41 1,000 0 0.0
10/07/2017
13.01
 34,920 13.01 13.18 13.01 0 0 0
07/07/2017
13.01
 16,470 13.11 13.14 12.94 6,000 100 0.1
06/07/2017
13.11
 23,160 13.21 13.21 13.01 1,000 0 0.0
05/07/2017
13.21
 9,170 13.28 13.28 12.98 1,500 0 0.0
04/07/2017
13.28
 16,520 13.28 13.28 13.04 7,000 0 0.1
03/07/2017
13.28
 15,890 13.28 13.28 13.08 5,000 700 0.1
30/06/2017
13.28
 2,490 13.24 13.34 13.01 0 0 0
29/06/2017
13.24
 5,020 13.34 13.34 12.94 0 0 0
28/06/2017
13.34
 37,230 13.08 13.61 13.01 0 0 0
27/06/2017
13.08
 9,680 13.54 13.54 12.94 0 2,140 -0.0
26/06/2017
13.54
 3,120 13.34 13.61 13.34 0 540 -0.0
23/06/2017
13.34
 9,910 13.01 13.34 12.88 0 0 0
22/06/2017
13.01
 25,510 13.38 13.38 13.01 0 30 -0.0
21/06/2017
13.38
 8,180 13.54 13.54 13.01 570 0 0.0
20/06/2017
13.54
 4,120 13.54 13.54 13.41 0 0 0
19/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
19/06/2017
13.54
 17,740 13.66 14.01 12.94 10 13,310 -0.3
16/06/2017
13.66
 35,370 13.51 13.66 13.46 110 0 0.0
15/06/2017
13.51
 6,090 13.61 13.71 13.46 0 0 0
14/06/2017
13.61
 9,640 13.66 13.71 13.51 0 0 0
13/06/2017
13.66
 13,450 13.66 13.76 13.41 0 0 0
12/06/2017
13.66
 15,860 13.74 13.74 13.59 4,260 0 0.1
09/06/2017
13.74
 18,260 13.71 13.76 13.59 4,130 0 0.1
08/06/2017
13.71
 11,690 13.81 13.81 13.71 120 0 0.0
07/06/2017
13.81
 35,730 13.81 13.91 13.76 10 0 0.0
06/06/2017
13.81
 5,960 13.86 13.86 13.66 100 0 0.0
05/06/2017
13.86
 11,310 13.71 13.86 13.71 1,000 0 0.0
02/06/2017
13.71
 1,710 13.66 13.91 13.66 540 0 0.0
01/06/2017
13.66
 12,160 13.86 13.94 13.66 5,650 0 0.2
31/05/2017
13.86
 16,560 13.71 13.86 13.56 110 0 0.0
30/05/2017
13.71
 41,630 13.81 14.01 13.56 1,150 0 0.0
29/05/2017
13.81
 16,050 14.11 14.16 13.81 1,390 0 0.0
26/05/2017
14.11
 33,070 13.64 14.16 13.66 10,500 0 0.3
25/05/2017
13.64
 26,500 13.61 13.64 13.41 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |