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)
24/05/2017
13.61
 19,400 13.91 14.01 13.61 0 0 0
23/05/2017
13.91
 5,200 14.01 14.16 13.91 0 0 0
22/05/2017
14.01
 27,600 13.51 14.16 13.51 110 0 0.0
19/05/2017
13.51
 50,330 13.44 13.51 13.31 6,190 0 0.2
18/05/2017
13.44
 70,790 13.44 13.51 13.21 0 23,520 -0.6
17/05/2017
13.44
 32,150 13.51 13.51 13.14 0 0 0
16/05/2017
13.51
 32,910 13.66 13.66 13.26 0 10 -0.0
15/05/2017
13.66
 27,810 13.51 13.71 13.51 1,800 0 0.0
12/05/2017
13.51
 73,280 13.66 13.66 13.26 0 0 0
11/05/2017
13.66
 48,210 13.51 13.76 13.46 2,200 0 0.1
10/05/2017
13.51
 17,110 13.86 13.86 13.51 0 0 0
09/05/2017
13.86
 11,270 13.56 13.86 13.51 0 0 0
08/05/2017
13.56
 3,710 13.61 13.66 13.41 0 0 0
05/05/2017
13.61
 3,960 13.66 13.66 13.41 0 0 0
04/05/2017: Cổ tức tiền mặt tỉ lệ: 12%
04/05/2017
13.66
 16,030 13.36 13.81 13.36 220 0 0.0
03/05/2017
13.36
 17,560 13.60 13.65 13.22 0 0 0
28/04/2017
13.60
 5,040 13.79 13.79 13.41 10 0 0.0
27/04/2017
13.79
 20,280 13.70 13.79 13.50 0 0 0
26/04/2017
13.70
 8,620 13.60 13.70 13.19 0 1,710 -0.0
25/04/2017
13.60
 60 13.36 13.65 13.60 0 20 -0.0
24/04/2017
13.36
 5,130 13.70 13.70 13.19 0 0 0
21/04/2017
13.70
 1,830 13.65 13.74 13.46 0 0 0
20/04/2017
13.65
 1,690 13.84 13.84 13.50 30 100 -0.0
19/04/2017
13.84
 5,020 13.89 13.93 13.84 0 0 0
18/04/2017
13.89
 27,040 13.26 13.89 12.98 1,490 0 0.0
17/04/2017
13.26
 3,380 13.17 13.60 13.12 950 0 0.0
14/04/2017
13.17
 3,120 13.46 13.46 13.03 100 0 0.0
13/04/2017
13.46
 1,160 13.07 13.50 13.22 90 0 0.0
12/04/2017
13.07
 9,770 13.41 14.08 13.07 250 0 0.0
11/04/2017
13.41
 34,760 13.03 13.41 13.07 0 4,600 -0.1
10/04/2017
13.03
 3,860 13.65 13.65 13.03 50 0 0.0
07/04/2017
13.65
 1,910 13.60 13.70 13.41 0 70 -0.0
05/04/2017
13.60
 16,090 13.36 13.60 13.36 0 30 -0.0
04/04/2017
13.36
 55,640 14.27 14.27 13.36 3,500 0 0.1
03/04/2017
14.27
 42,910 14.84 14.89 13.93 0 0 0
31/03/2017
14.84
 4,270 14.94 14.94 14.84 0 0 0
30/03/2017
14.94
 9,230 15.06 15.06 14.94 0 0 0
29/03/2017
15.06
 4,220 14.94 15.06 14.99 0 0 0
28/03/2017
14.94
 8,900 15.23 15.23 14.84 0 0 0
27/03/2017
15.23
 2,750 15.04 15.23 14.94 0 0 0
24/03/2017
15.04
 2,340 15.04 15.04 14.75 0 0 0
23/03/2017
15.04
 33,240 15.08 15.08 14.94 0 0 0
22/03/2017
15.08
 42,440 15.18 15.23 15.08 0 0 0
21/03/2017
15.18
 21,720 15.52 15.56 15.13 0 0 0
20/03/2017
15.52
 7,500 15.23 15.75 15.23 300 0 0.0
17/03/2017
15.23
 53,260 15.80 15.80 15.23 38,110 1,480 1.2
16/03/2017
15.80
 119,230 15.04 15.80 15.08 56,890 0 1.8
15/03/2017
15.04
 48,290 15.04 15.95 14.94 0 1,010 -0.0
14/03/2017
15.04
 9,940 15.08 15.32 14.94 0 1,000 -0.0
13/03/2017
15.08
 15,240 15.23 15.23 14.99 0 0 0
10/03/2017
15.23
 6,670 15.23 15.32 15.23 5,000 0 0.2
09/03/2017
15.23
 10,200 15.32 15.80 15.23 0 0 0
08/03/2017
15.32
 31,920 15.16 15.71 14.75 0 0 0
07/03/2017
15.16
 119,810 16.28 16.71 15.16 0 0 0
06/03/2017
16.28
 16,220 16.28 16.76 16.19 610 0 0.0
03/03/2017
16.28
 29,670 16.19 16.47 16.28 0 0 0
02/03/2017
16.19
 7,240 16.66 16.95 16.14 0 0 0
01/03/2017
16.66
 21,450 16.19 16.76 16.19 150,010 200 5.1
28/02/2017
16.19
 13,700 16.09 16.76 16.09 0 0 0
27/02/2017
16.09
 7,330 15.95 16.23 15.95 0 0 0
24/02/2017
15.95
 50,090 16.50 16.50 15.90 0 0 0
23/02/2017
16.50
 4,750 16.66 16.66 15.95 0 0 0
22/02/2017
16.66
 49,080 16.76 17.05 16.66 0 0 0
21/02/2017
16.76
 25,950 16.76 17.14 16.76 200 630 -0.0
20/02/2017
16.76
 259,230 16.43 17.48 16.28 500 197,000 -6.8
17/02/2017
16.43
 62,200 16.47 16.47 15.80 500 0 0.0
16/02/2017
16.47
 5,790 16.57 16.57 16.28 350,000 0 12.3
15/02/2017
16.57
 108,270 15.80 16.76 15.56 300 75,000 -2.5
14/02/2017
15.80
 90,250 15.13 16.04 15.08 0 18,050 -0.6
13/02/2017
15.13
 36,590 15.28 15.32 14.89 0 8,990 -0.3
10/02/2017
15.28
 112,240 14.61 15.32 14.61 4,510 70,000 -2.0
09/02/2017
14.61
 54,850 14.37 14.99 14.13 100,000 20,000 2.6
08/02/2017
14.37
 38,890 14.13 15.06 13.98 670 5,000 -0.1
07/02/2017
14.13
 39,310 14.17 14.37 13.98 0 0 0
06/02/2017
14.17
 410 14.17 14.22 14.17 0 0 0
03/02/2017
14.17
 25,160 14.17 14.37 13.93 1,700 0 0.1
02/02/2017
14.17
 7,800 14.56 14.56 14.17 1,000 0 0.0
25/01/2017
14.56
 4,250 14.27 14.56 14.13 100 0 0.0
24/01/2017
14.27
 20,140 13.98 14.65 14.03 2,140 0 0.1
23/01/2017
13.98
 1,290 14.01 14.01 13.89 0 180 -0.0
20/01/2017
14.01
 5,010 14.08 14.08 13.89 2,700 0 0.1
19/01/2017
14.08
 10 13.65 14.08 14.08 0 0 0
18/01/2017
13.65
 11,870 13.84 14.29 13.17 0 0 0
17/01/2017
13.84
 10,300 13.70 13.89 13.41 0 0 0
16/01/2017
13.70
 2,080 13.70 13.70 13.70 0 0 0
13/01/2017
13.70
 3,810 13.89 13.89 13.70 0 0 0
12/01/2017
13.89
 5,970 14.03 14.37 13.55 70 0 0.0
11/01/2017
14.03
 140 13.65 14.13 13.74 30 100 -0.0
10/01/2017
13.65
 2,930 14.27 14.27 13.65 0 0 0
09/01/2017
14.27
 7,030 14.08 14.37 14.27 130 0 0.0
06/01/2017
14.08
 35,920 13.38 14.32 13.89 330 0 0.0
05/01/2017
13.38
 6,830 12.93 13.41 13.12 0 0 0
04/01/2017
12.93
 4,570 12.93 13.26 12.93 0 0 0
03/01/2017
12.93
 1,200 13.17 13.36 12.93 0 0 0
30/12/2016
13.17
 0 13.17 13.17 13.17 0 0 0
29/12/2016
13.17
 3,420 13.36 13.36 12.93 0 0 0
28/12/2016
13.36
 6,400 12.88 13.36 12.88 6,100 800 0.1
27/12/2016
12.88
 6,540 12.69 13.14 12.31 700 0 0.0
26/12/2016
12.69
 870 12.59 13.26 12.62 220 0 0.0
23/12/2016
12.59
 4,490 12.79 12.79 12.45 4,280 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |