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)
28/05/2010
2.35
 19,190 2.24 2.35 2.29 860 0 0.0
27/05/2010
2.24
 15,540 2.32 2.35 2.21 0 0 0
26/05/2010
2.32
 7,730 2.32 2.35 2.26 0 0 0
25/05/2010
2.32
 9,660 2.32 2.32 2.23 0 0 0
24/05/2010
2.32
 12,770 2.26 2.35 2.17 0 0 0
21/05/2010
2.26
 14,360 2.38 2.38 2.26 0 0 0
20/05/2010
2.38
 23,410 2.36 2.40 2.25 0 0 0
19/05/2010: Cổ tức tiền mặt tỉ lệ: 25%
19/05/2010
2.36
 49,610 2.48 2.57 2.36 0 0 0
18/05/2010
2.48
 21,460 2.58 2.58 2.46 0 0 0
17/05/2010
2.58
 17,290 2.59 2.59 2.49 0 0 0
14/05/2010
2.59
 23,670 2.58 2.60 2.48 0 0 0
13/05/2010
2.58
 43,780 2.55 2.61 2.51 0 0 0
12/05/2010
2.55
 215,890 2.53 2.64 2.53 0 0 0
11/05/2010
2.53
 42,750 2.53 2.63 2.53 0 0 0
10/05/2010
2.53
 57,790 2.48 2.54 2.37 0 0 0
07/05/2010
2.48
 42,790 2.55 2.55 2.47 0 0 0
06/05/2010
2.55
 28,760 2.55 2.56 2.55 0 0 0
05/05/2010
2.55
 33,220 2.62 2.62 2.55 40 0 0.0
04/05/2010
2.62
 43,510 2.57 2.65 2.58 40 0 0.0
29/04/2010
2.57
 45,910 2.62 2.62 2.57 5,000 0 0.2
28/04/2010
2.62
 76,800 2.64 2.64 2.55 0 0 0
27/04/2010
2.64
 156,230 2.64 2.64 2.55 30 0 0.0
26/04/2010
2.64
 44,850 2.67 2.69 2.62 0 0 0
22/04/2010
2.67
 76,740 2.63 2.71 2.64 0 0 0
21/04/2010
2.63
 52,060 2.75 2.85 2.62 200 0 0.0
20/04/2010
2.75
 298,400 2.62 2.75 2.65 0 10,000 -0.4
19/04/2010
2.62
 134,410 2.50 2.62 2.50 0 120 -0.0
16/04/2010
2.50
 38,140 2.49 2.55 2.49 120 0 0.0
15/04/2010
2.49
 51,180 2.48 2.52 2.44 0 0 0
14/04/2010
2.48
 30,550 2.51 2.51 2.41 0 0 0
13/04/2010
2.51
 109,960 2.40 2.51 2.48 0 0 0
12/04/2010
2.40
 53,270 2.29 2.40 2.29 0 150 -0.0
09/04/2010
2.29
 7,010 2.28 2.34 2.28 100 0 0.0
08/04/2010
2.28
 11,770 2.27 2.33 2.28 50 0 0.0
07/04/2010
2.27
 8,440 2.29 2.33 2.25 0 0 0
06/04/2010
2.29
 19,560 2.30 2.33 2.27 0 0 0
05/04/2010
2.30
 16,810 2.26 2.30 2.27 0 0 0
02/04/2010
2.26
 6,040 2.29 2.33 2.26 0 0 0
01/04/2010
2.29
 9,630 2.29 2.29 2.24 0 0 0
31/03/2010
2.29
 18,520 2.24 2.29 2.24 0 0 0
30/03/2010
2.24
 36,120 2.31 2.31 2.24 0 0 0
29/03/2010
2.31
 9,030 2.31 2.31 2.27 0 0 0
26/03/2010
2.31
 3,150 2.31 2.33 2.27 0 0 0
25/03/2010
2.31
 34,730 2.29 2.33 2.26 0 0 0
24/03/2010
2.29
 13,860 2.27 2.33 2.27 0 0 0
23/03/2010
2.27
 17,540 2.29 2.31 2.25 0 0 0
22/03/2010
2.29
 16,350 2.33 2.33 2.29 0 0 0
19/03/2010
2.33
 21,220 2.33 2.34 2.33 0 0 0
18/03/2010
2.33
 61,290 2.33 2.34 2.24 0 0 0
17/03/2010
2.33
 19,400 2.33 2.35 2.31 0 0 0
16/03/2010
2.33
 38,930 2.34 2.35 2.31 0 0 0
15/03/2010
2.34
 37,540 2.35 2.40 2.34 0 0 0
12/03/2010
2.35
 33,680 2.35 2.35 2.34 0 0 0
11/03/2010
2.35
 32,440 2.35 2.37 2.34 0 0 0
10/03/2010
2.35
 45,720 2.38 2.38 2.34 0 0 0
09/03/2010
2.38
 82,080 2.35 2.38 2.34 0 0 0
08/03/2010
2.35
 51,910 2.40 2.44 2.35 0 0 0
05/03/2010
2.40
 11,530 2.41 2.42 2.34 0 0 0
04/03/2010
2.41
 53,020 2.34 2.42 2.40 0 0 0
03/03/2010
2.34
 28,610 2.29 2.37 2.33 0 0 0
02/03/2010
2.29
 53,470 2.24 2.35 2.27 0 0 0
01/03/2010
2.24
 15,630 2.24 2.27 2.24 0 0 0
26/02/2010
2.24
 2,610 2.27 2.27 2.24 0 0 0
25/02/2010
2.27
 11,560 2.27 2.27 2.22 0 0 0
24/02/2010
2.27
 27,760 2.27 2.27 2.23 0 0 0
23/02/2010
2.27
 23,400 2.34 2.38 2.24 0 0 0
22/02/2010
2.34
 7,020 2.32 2.38 2.32 0 0 0
12/02/2010
2.32
 12,020 2.25 2.32 2.25 0 0 0
11/02/2010
2.25
 11,630 2.24 2.27 2.20 0 0 0
10/02/2010
2.24
 22,710 2.18 2.26 2.24 0 0 0
09/02/2010
2.18
 14,500 2.27 2.27 2.18 0 0 0
08/02/2010
2.27
 6,120 2.28 2.28 2.27 0 0 0
05/02/2010
2.28
 93,360 2.38 2.38 2.27 0 40,140 -1.3
04/02/2010
2.38
 18,710 2.27 2.38 2.38 0 0 0
03/02/2010
2.27
 32,060 2.17 2.27 2.27 10,000 0 0.3
02/02/2010
2.17
 33,230 2.07 2.17 2.13 0 0 0
01/02/2010
2.07
 15,480 2.03 2.07 2.03 0 0 0
29/01/2010
2.03
 14,350 2.00 2.09 2.00 0 0 0
28/01/2010
2.00
 8,160 2.00 2.07 1.94 0 0 0
27/01/2010
2.00
 15,880 2.00 2.03 1.93 0 0 0
26/01/2010
2.00
 5,110 1.95 2.03 2.00 0 0 0
25/01/2010
1.95
 3,220 1.95 1.98 1.86 0 0 0
22/01/2010
1.95
 5,290 1.90 1.99 1.85 0 0 0
21/01/2010
1.90
 13,750 1.99 1.99 1.89 0 0 0
20/01/2010
1.99
 2,050 1.99 2.05 1.99 0 0 0
19/01/2010
1.99
 7,530 1.91 2.00 1.87 0 0 0
18/01/2010
1.91
 8,200 2.00 2.00 1.91 0 0 0
15/01/2010
2.00
 4,300 2.07 2.07 2.00 0 0 0
14/01/2010
2.07
 8,820 2.00 2.09 1.98 0 0 0
13/01/2010
2.00
 14,980 2.03 2.10 1.97 0 0 0
12/01/2010
2.03
 4,960 2.13 2.13 2.03 0 0 0
11/01/2010
2.13
 25,040 2.04 2.13 2.00 0 0 0
08/01/2010
2.04
 33,410 2.13 2.20 2.04 0 0 0
07/01/2010
2.13
 9,470 2.14 2.20 2.13 0 0 0
06/01/2010
2.14
 5,760 2.24 2.26 2.14 0 0 0
05/01/2010
2.24
 14,190 2.20 2.30 2.24 0 0 0
04/01/2010
2.20
 16,060 2.09 2.20 2.19 0 0 0
31/12/2009
2.09
 25,370 2.05 2.13 1.98 0 0 0
30/12/2009
2.05
 19,840 1.98 2.06 1.96 0 2,500 0
29/12/2009
1.98
 7,030 1.97 2.00 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |