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)
03/08/2016
12.43
 540 12.11 12.43 11.87 40 0 0.0
02/08/2016
12.11
 12,440 12.48 12.57 12.11 1,040 0 0.0
01/08/2016
12.48
 1,840 12.57 12.76 12.34 1,260 0 0.0
29/07/2016
12.57
 19,800 12.34 12.80 12.11 180 0 0.0
28/07/2016
12.34
 160 12.76 12.94 12.34 50 0 0.0
27/07/2016
12.76
 11,530 12.99 13.27 12.76 190 0 0.0
26/07/2016
12.99
 39,110 12.62 13.27 12.57 90 0 0.0
25/07/2016
12.62
 26,160 12.94 13.27 12.57 30 0 0.0
22/07/2016
12.94
 3,920 12.57 12.99 12.52 90 0 0.0
21/07/2016
12.57
 2,430 12.99 13.22 12.57 130 0 0.0
20/07/2016
12.99
 1,360 12.99 12.99 12.34 800 0 0.0
19/07/2016
12.99
 19,380 12.80 13.27 12.11 0 0 0
18/07/2016
12.80
 1,040 12.15 12.94 12.11 20 0 0.0
15/07/2016
12.15
 9,510 11.73 12.15 12.06 30 0 0.0
14/07/2016
11.73
 9,890 11.97 12.29 11.64 210 90 0.0
13/07/2016
11.97
 23,310 11.97 11.97 11.41 10 760 -0.0
12/07/2016
11.97
 10,600 11.83 12.01 11.41 100 150 -0.0
11/07/2016
11.83
 40,160 12.29 12.29 11.64 610 2,000 -0.0
08/07/2016
12.29
 2,090 11.97 12.43 11.87 340 10 0.0
07/07/2016
11.97
 91,920 11.69 12.48 11.97 0 45,680 -1.2
06/07/2016
11.69
 95,520 10.94 11.69 11.13 3,050 4,000 -0.0
05/07/2016
10.94
 56,530 10.24 10.94 10.24 50 8,000 -0.2
04/07/2016
10.24
 5,940 10.24 10.48 10.01 40 0 0.0
01/07/2016
10.24
 20,990 10.48 10.48 10.01 40 0 0.0
30/06/2016
10.48
 6,490 10.48 10.62 10.01 1,100 1,740 -0.0
29/06/2016
10.48
 1,000 10.48 10.48 10.48 0 0 0
28/06/2016
10.48
 130 10.48 10.48 10.48 0 0 0
27/06/2016
10.48
 140 10.10 10.48 10.48 140 0 0.0
24/06/2016
10.10
 250 10.15 10.15 9.78 140 0 0.0
23/06/2016
10.15
 3,200 10.15 10.71 9.78 100 260 -0.0
22/06/2016
10.15
 120 10.15 10.80 10.15 20 0 0.0
21/06/2016
10.15
 3,120 9.68 10.29 10.15 20 0 0.0
20/06/2016
9.68
 30 10.10 10.24 9.68 20 0 0.0
17/06/2016
10.10
 5,810 10.06 10.15 9.59 100 0 0.0
16/06/2016
10.06
 2,070 10.10 10.10 9.64 50 0 0.0
15/06/2016
10.10
 13,340 10.24 10.24 9.59 170 0 0.0
14/06/2016
10.24
 10 10.06 10.24 10.24 10 0 0.0
13/06/2016
10.06
 6,760 10.10 10.71 9.68 590 2,000 -0.0
10/06/2016
10.10
 8,070 10.15 10.15 9.82 20 0 0.0
09/06/2016
10.15
 31,420 10.20 10.71 9.82 170 0 0.0
08/06/2016
10.20
 11,310 10.38 10.38 9.82 1,010 0 0.0
07/06/2016
10.38
 13,020 10.48 10.94 10.29 1,020 0 0.0
06/06/2016
10.48
 2,010 10.76 11.17 10.48 10 1,000 -0.0
03/06/2016
10.76
 510 10.90 11.17 10.76 10 0 0.0
02/06/2016
10.90
 680 10.90 10.90 10.66 70 0 0.0
01/06/2016
10.90
 3,950 11.27 11.27 10.71 10 0 0.0
31/05/2016
11.27
 11,290 10.57 11.27 10.62 1,740 1,000 0.0
30/05/2016
10.57
 3,300 10.43 10.62 10.43 20 0 0.0
27/05/2016
10.43
 4,540 10.20 10.43 10.20 140 1,650 -0.0
26/05/2016
10.20
 10,980 9.96 10.20 9.96 50 0 0.0
25/05/2016
9.96
 1,980 9.78 10.06 9.96 20 0 0.0
24/05/2016
9.78
 7,740 9.68 9.87 9.78 40 0 0.0
23/05/2016
9.68
 7,810 9.59 9.78 9.55 30 0 0.0
20/05/2016
9.59
 11,230 9.31 9.59 9.31 30 0 0.0
19/05/2016
9.31
 100 9.31 9.55 9.31 10 0 0.0
18/05/2016
9.31
 47,340 9.64 9.64 9.17 0 0 0
17/05/2016
9.64
 24,400 9.68 9.68 9.55 0 4,100 -0.1
16/05/2016
9.68
 52,930 9.50 9.68 9.50 150 500 -0.0
13/05/2016
9.50
 16,220 9.59 9.59 9.41 20 0 0.0
12/05/2016
9.59
 22,010 9.73 9.73 9.41 50 0 0.0
11/05/2016
9.73
 11,100 9.50 9.78 9.45 90 0 0.0
10/05/2016
9.50
 23,950 9.31 9.68 9.17 230 0 0.0
09/05/2016
9.31
 20,780 9.31 9.41 9.31 50 0 0.0
06/05/2016
9.31
 10,520 9.17 9.50 9.03 520 500 0.0
05/05/2016
9.17
 16,070 8.89 9.22 8.89 170 1,000 -0.0
04/05/2016
8.89
 29,940 8.75 9.17 8.71 6,520 14,500 -0.1
29/04/2016
8.75
 12,270 8.75 8.75 8.47 470 790 -0.0
28/04/2016
8.75
 8,950 8.71 8.85 8.33 810 0 0.0
27/04/2016
8.71
 6,020 8.85 8.85 8.57 60 0 0.0
26/04/2016
8.85
 5,230 8.85 9.31 8.85 100 0 0.0
25/04/2016
8.85
 38,890 8.29 8.85 8.29 9,620 0 0.2
22/04/2016
8.29
 920 8.47 8.47 8.24 120 0 0.0
21/04/2016
8.47
 4,970 8.24 8.47 8.15 110 490 -0.0
20/04/2016
8.24
 7,250 8.75 8.75 8.24 1,530 0 0.0
19/04/2016
8.75
 11,500 8.75 8.75 8.38 9,810 820 0.2
15/04/2016
8.75
 4,690 8.94 8.94 8.57 80 0 0.0
14/04/2016: Cổ tức tiền mặt tỉ lệ: 15%
14/04/2016
8.94
 5,510 8.71 9.03 8.71 530 950 -0.0
13/04/2016
8.71
 35,050 8.97 8.97 8.41 4,000 6,010 -0.0
12/04/2016
8.97
 6,830 9.01 9.05 8.71 0 200 -0.0
11/04/2016
9.01
 23,960 8.58 9.01 8.58 490 9,800 -0.2
08/04/2016
8.58
 35,490 8.02 8.58 7.97 110 0 0.0
07/04/2016
8.02
 93,400 7.97 8.06 7.84 40 0 0.0
06/04/2016
7.97
 5,700 7.97 7.97 7.84 0 10 -0.0
05/04/2016
7.97
 67,890 8.02 8.02 7.80 30 10,790 -0.2
04/04/2016
8.02
 25,160 7.89 8.10 7.89 20 10,500 -0.2
01/04/2016
7.89
 22,100 7.67 8.19 7.80 110 250 -0.0
31/03/2016
7.67
 9,430 7.33 7.72 7.33 1,320 1,050 0.0
30/03/2016
7.33
 4,250 7.24 7.63 7.24 1,110 0 0.0
29/03/2016
7.24
 6,790 7.72 7.93 7.24 2,690 20 0.0
28/03/2016
7.72
 2,830 7.24 7.72 7.24 2,430 0 0.0
25/03/2016
7.24
 18,430 6.98 7.33 7.03 3,720 0 0.1
24/03/2016
6.98
 8,200 7.28 7.28 6.98 1,120 0 0.0
23/03/2016
7.28
 4,820 7.20 7.37 6.90 1,090 2,920 -0.0
22/03/2016
7.20
 920 7.41 7.41 7.11 50 0 0.0
21/03/2016
7.41
 5,190 7.16 7.54 7.37 120 0 0.0
18/03/2016
7.16
 3,550 7.37 7.37 6.90 3,100 0 0.1
17/03/2016
7.37
 60 7.41 7.41 7.37 40 0 0.0
16/03/2016
7.41
 60 7.41 7.41 7.41 60 0 0.0
15/03/2016
7.41
 630 7.50 7.50 7.20 470 0 0.0
14/03/2016
7.50
 1,800 7.24 7.54 7.24 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |