CTCP Kỹ nghệ Lạnh (srf)

8.80
0.10
(1.15%)
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
(2026-05-13) 		1.20 16% 1,004,300 -6,000 0
7.14
8.80
8.80
2 tháng
(2026-04-13) 		2.12 32.22% 1,531,200 4,100 0
6.58
8.80
8.80
3 tháng
(2026-03-16) 		1.71 24.46% 2,267,300 -25,300 -0.1
6.47
8.80
8.80
6 tháng
(2025-12-15) 		1.25 16.78% 3,167,800 -59,300 -0.3
6.47
8.80
8.80
12 tháng
(2025-06-17) 		-0.34 -3.76% 4,945,000 -126,000 -0.9
6.47
9.50
8.80
24 tháng
(2024-06-24) 		-0.89 -9.28% 8,655,200 -158,800 -1.2
6.47
10.30
8.80
36 tháng
(2023-06-28) 		-0.50 -5.43% 14,641,500 -420,535 -3.3
6.47
10.60
8.80
60 tháng
(2021-07-08) 		-2.80 -24.35% 19,765,000 -562,530 -8.7
6.47
21
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2014
6.32
 1,200 6.32 6.32 6.32 1,200 0 0.0
23/10/2014
6.32
 0 6.32 6.32 6.32 0 0 0
22/10/2014
6.32
 0 6.32 6.32 6.32 0 0 0
21/10/2014
6.32
 0 6.32 6.32 6.32 0 0 0
20/10/2014
6.32
 1,380 6.12 6.32 6.32 0 0 0
17/10/2014
6.12
 0 6.12 6.12 6.12 0 0 0
16/10/2014
6.12
 230 6.16 6.16 6.12 0 0 0
15/10/2014
6.16
 800 6.28 6.28 6.16 0 0 0
14/10/2014
6.28
 1,470 6.28 6.36 6.28 0 0 0
13/10/2014
6.28
 3,300 6.40 6.40 6.12 0 2,000 -0.0
10/10/2014
6.40
 2,700 6.24 6.40 6.36 0 0 0
09/10/2014
6.24
 1,760 6.32 6.40 6.24 0 0 0
08/10/2014
6.32
 10 6.40 6.40 6.32 0 0 0
07/10/2014
6.40
 3,000 6.40 6.40 6.40 0 0 0
06/10/2014
6.40
 6,980 6.24 6.40 6.24 1,200 60 0.0
03/10/2014
6.24
 6,460 6.28 6.48 6.24 0 0 0
02/10/2014
6.28
 35,830 6.36 6.40 6.28 2,500 0 0.0
01/10/2014
6.36
 28,000 6.36 6.36 6.28 0 0 0
30/09/2014
6.36
 0 6.36 6.36 6.36 0 0 0
29/09/2014
6.36
 190 6.12 6.36 6.36 0 0 0
26/09/2014
6.12
 1,860 6.24 6.60 6.04 0 0 0
25/09/2014
6.24
 1,220 6.12 6.28 6.12 0 0 0
24/09/2014: Cổ tức tiền mặt tỉ lệ: 5%
24/09/2014
6.12
 3,050 5.96 6.16 6.08 0 0 0
23/09/2014
5.96
 4,000 6.12 6.12 5.96 0 0 0
22/09/2014
6.12
 1,470 5.88 6.12 5.81 0 0 0
19/09/2014
5.88
 2,010 6.19 6.19 5.88 0 0 0
18/09/2014
6.19
 2,120 6.19 6.19 6.19 0 0 0
17/09/2014
6.19
 17,480 6.15 6.19 6.12 0 0 0
16/09/2014
6.15
 4,420 6.15 6.15 6.08 0 0 0
15/09/2014
6.15
 1,720 6.19 6.19 6.12 90 0 0.0
12/09/2014
6.19
 410 6.19 6.19 6.19 0 0 0
11/09/2014
6.19
 1,100 6.19 6.19 6.12 0 0 0
10/09/2014
6.19
 1,400 6.19 6.19 5.88 0 0 0
09/09/2014
6.19
 990 6.19 6.19 6.15 0 0 0
08/09/2014
6.19
 16,420 6.39 6.39 6.19 0 0 0
05/09/2014
6.39
 380 6.19 6.39 6.39 0 0 0
04/09/2014
6.19
 2,000 6.19 6.19 6.19 0 0 0
03/09/2014
6.19
 7,200 6.15 6.19 6.15 0 0 0
29/08/2014
6.15
 1,830 6.12 6.19 6.12 0 0 0
28/08/2014
6.12
 1,080 6.00 6.12 6.12 0 0 0
27/08/2014
6.00
 3,490 6.00 6.04 6.00 0 0 0
26/08/2014
6.00
 1,550 6.08 6.08 6.00 0 0 0
25/08/2014
6.08
 2,510 6.04 6.15 6.08 0 0 0
22/08/2014
6.04
 3,500 6.08 6.08 6.00 0 0 0
21/08/2014
6.08
 2,740 6.08 6.08 6.04 0 0 0
20/08/2014
6.08
 3,850 6.00 6.08 6.00 0 0 0
19/08/2014
6.00
 4,650 6.19 6.19 6.00 0 0 0
18/08/2014
6.19
 10 6.19 6.19 6.19 0 0 0
15/08/2014
6.19
 7,480 6.15 6.19 6.19 0 0 0
14/08/2014
6.15
 13,360 5.96 6.15 6.00 0 0 0
13/08/2014
5.96
 1,020 5.92 6.00 5.96 0 0 0
12/08/2014
5.92
 2,900 6.12 6.12 5.92 0 0 0
11/08/2014
6.12
 250 6.12 6.12 6.12 0 0 0
08/08/2014
6.12
 200 6.08 6.12 6.08 0 0 0
07/08/2014
6.08
 2,350 6.04 6.12 6.04 0 0 0
06/08/2014
6.04
 100 6.04 6.04 6.04 0 0 0
05/08/2014
6.04
 7,470 6.12 6.12 6.04 0 0 0
04/08/2014
6.12
 2,530 6.19 6.19 6.12 0 0 0
01/08/2014
6.19
 5,740 6.19 6.19 6.12 0 0 0
31/07/2014
6.19
 63,460 6.19 6.50 6.19 0 0 0
30/07/2014
6.19
 200 6.19 6.19 6.19 0 0 0
29/07/2014
6.19
 10 6.31 6.31 6.19 0 0 0
28/07/2014
6.31
 6,010 6.08 6.31 5.96 0 0 0
25/07/2014
6.08
 12,920 6.19 6.19 6.08 0 0 0
24/07/2014
6.19
 1,100 6.39 6.43 6.12 0 0 0
23/07/2014
6.39
 2,900 6.58 6.58 6.39 0 0 0
22/07/2014
6.58
 14,730 6.54 6.58 6.27 0 0 0
21/07/2014
6.54
 11,890 6.19 6.54 6.08 0 0 0
18/07/2014
6.19
 33,760 5.81 6.19 5.81 0 0 0
17/07/2014
5.81
 11,610 5.81 6.00 5.81 0 0 0
16/07/2014
5.81
 14,540 5.61 5.81 5.61 0 6,650 -0.1
15/07/2014
5.61
 40 5.50 5.81 5.61 0 0 0
14/07/2014
5.50
 40 5.50 5.50 5.50 0 0 0
11/07/2014
5.50
 2,590 5.54 5.54 5.50 0 0 0
10/07/2014
5.54
 6,750 5.61 5.61 5.54 0 0 0
09/07/2014
5.61
 7,700 5.61 5.61 5.61 0 5,000 -0.1
08/07/2014
5.61
 3,640 5.61 5.61 5.61 0 3,640 -0.1
07/07/2014
5.61
 25,020 5.57 5.65 5.61 0 18,910 -0.3
04/07/2014
5.57
 12,770 5.69 5.69 5.50 0 12,000 -0.2
03/07/2014
5.69
 38,590 5.73 5.73 5.69 0 14,530 -0.2
02/07/2014
5.73
 25,240 5.73 5.77 5.73 3,200 17,710 -0.2
01/07/2014
5.73
 2,110 5.77 5.81 5.73 0 0 0
30/06/2014
5.77
 30,700 5.73 6.04 5.73 0 6,070 -0.1
27/06/2014
5.73
 9,180 6.15 6.15 5.73 0 0 0
26/06/2014
6.15
 11,300 5.77 6.15 5.73 0 10,000 -0.1
25/06/2014
5.77
 140 5.81 5.81 5.46 0 0 0
24/06/2014
5.81
 0 5.81 5.81 5.81 0 0 0
23/06/2014
5.81
 10 5.54 5.81 5.81 0 0 0
20/06/2014
5.54
 8,000 5.50 5.54 5.50 0 8,000 -0.1
19/06/2014
5.50
 11,510 5.46 5.50 5.42 0 5,000 -0.1
18/06/2014
5.46
 200 5.46 5.46 5.46 0 0 0
17/06/2014
5.46
 2,100 5.46 5.46 5.46 0 100 -0.0
16/06/2014
5.46
 3,070 5.50 5.50 5.42 0 0 0
13/06/2014
5.50
 1,330 5.50 5.50 5.46 0 300 -0.0
12/06/2014
5.50
 0 5.50 5.50 5.50 0 0 0
11/06/2014
5.50
 0 5.50 5.50 5.50 0 0 0
10/06/2014
5.50
 4,400 5.46 5.61 5.50 2,000 780 0.0
09/06/2014
5.46
 5,000 5.46 5.46 5.46 0 5,000 -0.1
06/06/2014
5.46
 2,020 5.46 5.61 5.46 0 400 -0.0
05/06/2014
5.46
 400 5.57 5.57 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |