CTCP Cơ Điện Lạnh (ree)

50.40
-0.10
(-0.20%)
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
(2026-05-20) 		-3 -5.61% 10,013,100 34,897 0
50.20
53.50
50.40
2 tháng
(2026-04-20) 		-6.28 -11.06% 26,489,400 64,980 0
50.20
56.78
50.40
3 tháng
(2026-03-23) 		-6.02 -10.65% 58,019,900 -1,138 0
50.20
62.35
50.40
6 tháng
(2025-12-22) 		-2.47 -4.67% 104,476,100 -2,638 0.3
50.17
62.35
50.40
12 tháng
(2025-06-24) 		-6.24 -10.99% 198,430,900 53,362 4.1
50.17
62.35
50.40
24 tháng
(2024-07-01) 		3.89 8.34% 388,284,400 -35,330 -2.0
45.39
62.35
50.40
36 tháng
(2023-07-05) 		9.11 22% 581,091,200 -262,177 -15.4
32.73
62.35
50.40
60 tháng
(2021-07-15) 		26.81 113.15% 946,880,200 -366,052 -34.9
23.51
62.35
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
37.73
 2,477,600 40.53 40.58 37.73 0 0 0.5
03/11/2022
40.53
 627,000 40.42 41.44 39.83 0 0 0.5
02/11/2022
40.42
 781,000 41.44 42.52 40.37 6,000 0 0.5
01/11/2022
41.44
 463,500 42.52 43.00 41.44 0 0 0
31/10/2022
42.52
 332,300 42.95 43.65 42.52 200,000 200,000 0
28/10/2022
42.95
 411,100 43.60 44.14 42.95 0 6,000 -0.5
27/10/2022
43.60
 520,500 42.74 43.81 42.20 0 0 0
26/10/2022
42.74
 317,800 42.25 42.74 41.44 0 0 0
25/10/2022
42.25
 393,100 41.34 43.06 40.10 0 0 0
24/10/2022
41.34
 491,700 42.52 42.57 40.96 0 0 0
21/10/2022
42.52
 716,500 43.70 43.92 41.01 100 0 0.0
20/10/2022
43.70
 790,500 43.06 44.14 42.47 0 0 0
19/10/2022
43.06
 222,800 43.11 43.27 42.52 0 0 0
18/10/2022
43.11
 298,500 42.95 43.54 42.84 3,700 100 0.3
17/10/2022
42.95
 500,700 41.61 43.17 41.17 1,000 0 0.1
14/10/2022
41.61
 303,300 40.85 41.71 40.96 61 0 0.0
13/10/2022
40.85
 371,400 41.23 41.55 40.64 0 3,700 -0.3
12/10/2022
41.23
 406,000 40.37 41.44 39.83 10,000 1,000 0.7
11/10/2022
40.37
 321,300 40.96 41.34 39.51 16,300 61 1.2
10/10/2022
40.96
 413,800 39.56 41.82 38.75 44,726 44,726 0
07/10/2022
39.56
 680,300 39.88 39.88 38.48 0 10,000 -0.7
06/10/2022
39.88
 322,200 41.71 41.71 39.88 40,000 56,300 -1.2
05/10/2022
41.71
 561,200 39.56 41.71 40.10 1,000 0 0.1
04/10/2022
39.56
 466,400 39.40 40.48 38.81 0 0 0
03/10/2022
39.40
 370,200 41.44 41.44 39.40 30,000 30,000 0
30/09/2022
41.44
 571,400 40.37 41.44 39.67 23,000 1,000 1.7
29/09/2022
40.37
 580,700 40.42 41.98 40.37 75,200 0 5.6
28/09/2022
40.42
 604,700 42.47 42.52 39.83 0 0 -1.8
27/09/2022
42.47
 554,700 42.25 42.95 42.04 30,000 53,000 -1.8
26/09/2022
42.25
 1,237,900 45.00 45.00 41.87 0 75,200 -5.9
23/09/2022
45.00
 298,300 45.43 45.64 44.78 4,013 0 0.3
22/09/2022
45.43
 451,900 45.10 45.48 44.57 0 0 0.3
21/09/2022
45.10
 377,900 45.16 45.16 44.73 109,300 106,300 0.3
20/09/2022
45.16
 664,600 44.30 45.16 44.30 86 4,013 -0.3
19/09/2022
44.30
 977,900 45.27 45.48 44.03 50,115 0 4.1
16/09/2022
45.27
 859,900 46.29 46.40 45.27 597,000 594,000 0.3
15/09/2022
46.29
 695,400 46.07 46.61 46.07 477,052 457,286 -4.3
14/09/2022
46.07
 745,900 46.29 46.29 45.32 50,000 100,115 0.9
13/09/2022
46.29
 691,600 45.80 46.29 45.37 217,100 206,000 0.9
12/09/2022
45.80
 721,200 45.70 46.56 45.64 5 19,852 0.3
09/09/2022
45.70
 849,300 43.76 45.80 43.87 3,100 0 0.3
08/09/2022
43.76
 1,147,900 44.67 45.10 43.76 600 17,100 -1.3
07/09/2022
44.67
 1,257,700 46.45 46.45 44.67 0 0 -0.3
06/09/2022
46.45
 1,161,200 46.56 47.53 46.45 0 3,100 -0.3
05/09/2022
46.56
 721,500 46.34 46.99 46.13 200 600 -0.0
31/08/2022
46.34
 1,807,500 45.37 46.77 44.83 0 0 0.0
30/08/2022
45.37
 689,500 45.21 46.18 45.05 200 0 0.0
29/08/2022
45.21
 1,503,600 44.94 45.21 43.44 2,400 200 0.2
26/08/2022
44.94
 745,700 45.86 46.02 44.83 0 0 -0.0
25/08/2022
45.86
 946,100 45.75 46.07 45.27 0 200 -0.0
24/08/2022
45.75
 1,132,300 45.48 46.02 45.27 65,400 67,800 -0.2
23/08/2022
45.48
 956,900 44.78 45.53 44.40 0 0 0
22/08/2022
44.78
 1,137,200 43.97 44.94 43.33 62,800 62,800 0
19/08/2022
43.97
 1,395,100 44.62 45.00 43.17 20,000 20,000 0
18/08/2022
44.62
 1,049,700 44.57 45.21 44.14 535,700 468,500 5.6
17/08/2022
44.57
 1,506,400 45.32 45.32 44.08 0 0 0
16/08/2022
45.32
 1,185,700 45.00 45.59 45.00 210,000 210,000 0
15/08/2022
45.00
 2,261,100 43.38 45.10 43.44 233,000 297,200 -5.4
12/08/2022
43.38
 773,100 43.17 43.76 42.63 230,000 230,000 0
11/08/2022
43.17
 1,403,000 43.38 43.81 41.98 415,500 415,500 0
10/08/2022
43.38
 1,260,100 43.27 43.97 43.06 0 3,000 -0.2
09/08/2022
43.27
 1,273,300 44.14 44.62 43.11 20,000 20,000 0
08/08/2022
44.14
 1,253,800 43.60 44.62 43.33 0 0 0
05/08/2022
43.60
 1,040,500 43.06 43.70 42.68 0 0 0
04/08/2022
43.06
 943,500 43.70 43.92 43.06 0 0 0
03/08/2022
43.70
 2,154,500 42.31 44.03 42.04 0 0 0
02/08/2022
42.31
 918,600 40.91 42.52 40.74 20,000 20,000 0
01/08/2022
40.91
 961,500 40.48 41.28 40.37 9,800 0 0.7
29/07/2022
40.48
 1,984,700 41.82 42.31 40.48 0 0 -0.7
28/07/2022
41.82
 951,000 41.77 42.47 41.82 0 0 -0.7
27/07/2022
41.77
 523,800 41.07 42.04 40.37 500 9,700 -0.7
26/07/2022
41.07
 1,020,600 42.84 43.06 41.07 142,300 142,300 0
25/07/2022
42.84
 710,200 43.54 43.97 42.84 11,500 0 0.9
22/07/2022
43.54
 652,200 43.97 44.62 43.54 302,600 206,700 1.1
21/07/2022
43.97
 701,300 44.40 44.67 43.60 0 0 -0.9
20/07/2022
44.40
 1,328,500 43.70 45.21 43.60 0 11,500 -0.9
19/07/2022
43.70
 1,055,500 42.63 43.87 42.52 800,000 814,100 -1.1
18/07/2022
42.63
 917,800 41.93 42.90 41.77 1,435,360 1,434,160 0.1
15/07/2022
41.93
 1,078,700 41.71 42.41 41.12 100 0 0.0
14/07/2022
41.71
 467,700 41.66 41.71 40.96 2,000 0 0.2
13/07/2022
41.66
 687,800 40.85 42.41 40.64 500 1,200 -0.1
12/07/2022
40.85
 919,600 38.75 40.85 38.21 500 0 0.0
11/07/2022
38.75
 983,800 41.39 41.39 38.59 1,800 2,000 -0.0
08/07/2022
41.39
 469,600 40.58 41.77 40.42 94,900 85,100 -0.0
07/07/2022
40.58
 592,100 39.67 40.96 39.29 0 500 -0.0
06/07/2022
39.67
 1,172,100 42.57 43.00 39.67 0 1,800 -0.1
05/07/2022
42.57
 1,849,400 45.75 45.91 42.57 24,400 0 1.9
04/07/2022
45.75
 509,500 46.29 47.36 45.48 80,100 0 7.0
01/07/2022
46.29
 1,216,100 46.40 46.83 44.14 40,200 0 3.5
30/06/2022
46.40
 1,102,400 46.50 48.23 46.34 19,000 24,400 -0.5
29/06/2022
46.50
 973,300 47.15 47.15 45.48 10,700 80,100 -5.9
28/06/2022
47.15
 1,735,800 46.29 48.17 45.21 11,200 40,200 -2.5
27/06/2022
46.29
 1,046,200 46.18 47.58 45.48 213,500 232,000 -1.6
24/06/2022
46.18
 583,700 45.91 46.88 45.91 33,500 10,700 2.0
23/06/2022
45.91
 1,302,800 42.95 45.91 42.52 302,600 206,700 8.2
22/06/2022
42.95
 2,130,600 46.13 47.15 42.95 307,300 500 24.5
21/06/2022
46.13
 3,333,600 49.57 49.57 46.13 988,100 33,500 81.8
20/06/2022
49.57
 1,775,600 53.29 53.61 49.57 96,400 107,100 -1.2
17/06/2022
53.29
 1,908,100 52.10 53.72 50.65 29,000 307,300 -27.6
16/06/2022
52.10
 3,325,500 48.87 52.26 49.36 74,600 297,700 -21.6

Chính sách bảo mật | Điều khoản sử dụng |