CTCP Kỹ nghệ Lạnh (srf)

7.80
0.17
(2.23%)
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
(2025-11-04) 		-0.05 -0.65% 699,700 -1,600 -0.0
7.54
7.80
7.63
2 tháng
(2025-10-06) 		-0.55 -6.71% 812,600 -1,300 -0.0
7.52
8.30
7.63
3 tháng
(2025-09-05) 		-0.86 -10.11% 1,055,100 -68,200 -0.6
7.52
8.51
7.63
6 tháng
(2025-06-09) 		-1.36 -15.09% 1,793,300 -66,200 -0.5
7.52
9.50
7.63
12 tháng
(2024-12-09) 		-0.51 -6.25% 3,358,500 -68,400 -0.6
7.52
10
7.63
24 tháng
(2023-12-15) 		-0.16 -2.05% 9,708,900 -361,935 -3.0
7.51
10.35
7.63
36 tháng
(2022-12-20) 		-2.28 -22.96% 12,542,500 -373,935 -4.1
7.49
11.50
7.63
60 tháng
(2020-12-30) 		-5.08 -39.89% 17,620,010 -492,030 -8.2
7.49
21
7.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
7.96
 21,600 7.96 8.47 7.47 0 0 0
30/11/2023
7.96
 1,500 8.18 8.18 7.64 0 0 0
29/11/2023
8.18
 4,700 8.10 8.33 7.61 0 0 0
28/11/2023
8.10
 4,700 8.10 8.25 7.80 0 0 0
27/11/2023
8.10
 1,400 8.43 8.45 8.10 0 0 0
24/11/2023
8.43
 19,500 7.99 8.44 7.46 0 0 0
23/11/2023
7.99
 16,600 7.72 7.99 7.30 0 0 0
22/11/2023
7.72
 1,500 7.70 7.80 7.71 0 0 0
21/11/2023
7.70
 100 7.87 7.87 7.70 0 0 0
20/11/2023
7.87
 12,000 7.52 8 7.24 0 0 0
17/11/2023
7.52
 3,500 7.56 7.80 7.44 0 0 0
16/11/2023
7.56
 3,200 7.80 7.94 7.55 0 0 0
15/11/2023
7.80
 12,600 7.89 8.20 7.70 0 0 0
14/11/2023
7.89
 1,300 8 8 7.61 0 0 0
13/11/2023
8
 300 8.05 8.05 7.85 0 0 0
10/11/2023
8.05
 14,000 8.10 8.10 7.55 0 0 0
09/11/2023
8.10
 5,000 8 8.39 7.61 0 0 0
08/11/2023
8
 1,400 7.90 8 7.54 0 0 0
07/11/2023
7.90
 150,000 8.09 8.09 7.90 0 0 0
06/11/2023
8.09
 600 7.62 8.15 7.32 0 0 0
03/11/2023
7.62
 3,500 7.69 7.69 7.50 0 0 0
02/11/2023
7.69
 13,500 7.49 7.74 7.22 0 0 0
01/11/2023
7.49
 8,300 7.73 7.73 7.19 0 0 0
31/10/2023
7.73
 4,200 7.74 7.74 7.21 0 0 0
30/10/2023
7.74
 4,800 7.78 7.78 7.27 0 0 0
27/10/2023
7.78
 700 7.79 7.79 7.77 0 0 0
26/10/2023
7.79
 6,100 7.81 7.81 7.46 0 0 0
25/10/2023
7.81
 4,400 7.82 7.96 7.81 0 0 0
24/10/2023
7.82
 3,400 7.76 7.86 7.60 0 0 0
23/10/2023
7.76
 4,700 7.80 7.90 7.56 0 0 0
20/10/2023
7.80
 6,200 7.77 7.80 7.38 0 0 0
19/10/2023
7.77
 26,100 7.88 7.88 7.42 0 0 0
18/10/2023
7.88
 23,500 7.96 8.08 7.61 0 0 0
17/10/2023
7.96
 10,900 7.87 8.22 7.82 0 0 0
16/10/2023
7.87
 17,600 8.30 8.30 7.87 0 0 0
13/10/2023
8.30
 92,400 8.30 8.30 7.72 0 0 0
12/10/2023
8.30
 97,200 8.37 8.60 7.79 0 0 0
11/10/2023
8.37
 64,200 8.98 8.98 8.36 0 0 0
10/10/2023
8.98
 22,400 9 9.21 8.55 0 0 0
09/10/2023
9
 31,100 9.07 9.07 8.83 0 0 0
06/10/2023
9.07
 33,800 9.02 9.27 8.53 0 0 0
05/10/2023
9.02
 14,800 9.28 9.28 9.02 0 0 0
04/10/2023
9.28
 30,600 9.97 9.97 9.28 0 0 0
03/10/2023
9.97
 20,300 9.97 9.98 9.28 0 0 0
02/10/2023
9.97
 52,800 9.39 9.98 9 0 0 0
29/09/2023
9.39
 29,300 9.99 10.20 9.34 0 0 0
28/09/2023
9.99
 56,200 10.55 10.95 9.82 0 0 0
27/09/2023
10.55
 94,700 10.60 10.80 9.87 0 0 0
26/09/2023
10.60
 371,400 9.94 10.60 10 0 0 0
25/09/2023
9.94
 72,300 9.29 9.94 9.29 0 0 0
22/09/2023
9.29
 100 8.87 9.29 9.29 0 0 0
21/09/2023
8.87
 1,500 9.11 9.11 8.80 0 0 0
20/09/2023
9.11
 200 9.11 9.39 9.11 0 0 0
19/09/2023
9.11
 100 9.14 9.14 9.11 0 0 0
18/09/2023
9.14
 18,200 9.43 9.50 9.11 0 0 0
15/09/2023
9.43
 200 9.12 9.43 9.29 0 0 0
14/09/2023
9.12
 2,200 9.16 9.45 9.12 0 0 0
13/09/2023
9.16
 2,700 9.29 9.71 9.16 0 0 0
12/09/2023
9.29
 1,100 9.25 9.29 9.15 0 0 0
11/09/2023
9.25
 9,200 9.45 9.45 9.15 0 0 0
08/09/2023
9.45
 3,000 9.54 9.54 9 0 0 0
07/09/2023
9.54
 0 9.54 9.54 9.54 0 0 0
06/09/2023
9.54
 5,700 9.22 9.70 9.11 0 0 0
05/09/2023
9.22
 4,900 9.60 9.60 9.22 0 0 0
31/08/2023
9.60
 200 9.44 9.60 9.50 0 0 0
30/08/2023
9.44
 2,800 9.44 9.44 9.10 0 0 0
29/08/2023
9.44
 0 9.44 9.44 9.44 0 0 0
28/08/2023
9.44
 1,200 9.75 9.75 9.10 0 0 0
25/08/2023
9.75
 4,700 9.18 9.75 8.82 0 0 0
23/08/2023
9.18
 2,800 9.19 9.19 8.90 0 0 0
22/08/2023
9.19
 0 9.19 9.19 9.19 0 0 0
21/08/2023
9.19
 100 9.19 9.19 9.19 0 0 0
18/08/2023
9.19
 1,700 9.11 9.19 8.80 0 0 0
17/08/2023
9.11
 6,200 9.10 9.11 9.04 0 0 0
16/08/2023
9.10
 6,500 9.10 9.10 9 0 0 0
15/08/2023
9.10
 400 9.30 9.30 9.10 400 0 0.0
14/08/2023
9.30
 4,000 9.60 9.60 9.30 0 500 -0.0
11/08/2023
9.60
 0 9.60 9.60 9.60 0 0 0
10/08/2023
9.60
 2,600 9.20 9.60 9.20 0 0 0
09/08/2023
9.20
 2,200 9.20 9.30 9.15 0 0 0
08/08/2023
9.20
 100 9.20 9.20 9.20 0 0 0
07/08/2023
9.20
 2,100 9.10 9.20 9.20 2,000 0 0.0
04/08/2023
9.10
 0 9.10 9.10 9.10 0 0 0
03/08/2023
9.10
 7,900 9.20 9.20 9.10 0 0 0
02/08/2023
9.20
 500 9.20 9.20 9.20 0 0 0
01/08/2023
9.20
 200 9.50 9.50 9.20 0 0 0
31/07/2023
9.50
 0 9.50 9.50 9.50 0 0 0
28/07/2023
9.50
 800 9.07 9.60 9.07 0 0 0
27/07/2023
9.07
 2,500 9.08 9.10 9.07 0 0 0
26/07/2023
9.08
 400 9.12 9.40 9.08 0 0 0
25/07/2023
9.12
 7,900 9.10 9.39 9.06 0 0 0
24/07/2023
9.10
 1,000 9.40 9.58 9.10 0 0 0
21/07/2023
9.40
 200 9.49 9.49 9.40 0 0 0
20/07/2023
9.49
 200 9.21 9.50 9.49 0 0 0
19/07/2023
9.21
 700 9.53 9.57 9.21 0 0 0
18/07/2023
9.53
 0 9.53 9.53 9.53 0 0 0
17/07/2023
9.53
 2,300 9.38 9.56 9.02 0 0 0
14/07/2023
9.38
 3,100 9.38 9.38 8.76 0 0 0
13/07/2023
9.38
 100 9.38 9.38 9.38 0 0 0
12/07/2023
9.38
 100 9.30 9.38 9.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |