CTCP Cơ Điện Lạnh (ree)

61.80
-0.60
(-0.96%)
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
(2025-12-29) 		0.50 0.82% 13,010,300 -112,300 -7.0
60.80
63.70
62.40
2 tháng
(2025-11-28) 		-3.40 -5.21% 19,152,600 -112,300 -6.9
60.80
65.20
62.40
3 tháng
(2025-10-29) 		-2.70 -4.19% 27,775,800 -112,300 -6.9
60.80
68
62.40
6 tháng
(2025-07-31) 		-5 -7.49% 78,674,600 -55,900 -3.1
60
68.60
62.40
12 tháng
(2025-02-03) 		6.05 10.84% 189,921,800 -91,305 -5.7
53.04
69.70
62.40
24 tháng
(2024-02-07) 		20.33 49.02% 399,261,500 -179,592 -11.5
41.47
69.70
62.40
36 tháng
(2023-02-13) 		17.46 39.37% 536,962,900 -463,019 -21.9
38.24
69.70
62.40
60 tháng
(2021-02-22) 		30.98 100.50% 927,858,700 -502,514 -43.7
27.47
69.70
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
50.19
 2,130,600 53.90 55.10 50.19 307,300 500 24.5
21/06/2022
53.90
 3,333,600 57.93 57.93 53.90 988,100 33,500 81.8
20/06/2022
57.93
 1,775,600 62.27 62.64 57.93 96,400 107,100 -1.2
17/06/2022
62.27
 1,908,100 60.88 62.77 59.18 29,000 307,300 -27.6
16/06/2022
60.88
 3,325,500 57.11 61.07 57.68 74,600 297,700 -21.6
15/06/2022
57.11
 1,158,900 56.92 57.36 55.03 88,800 231,900 -13.0
14/06/2022
56.92
 1,094,400 54.40 57.55 54.97 92,300 174,400 -7.4
13/06/2022
54.40
 2,025,800 56.67 58.81 53.46 63,200 32,400 2.7
10/06/2022
56.67
 2,369,100 60.88 61.01 56.67 122,000 64,100 5.2
09/06/2022
60.88
 775,000 61.83 62.14 60.69 244,400 2,100 23.5
08/06/2022
61.83
 1,412,700 60.38 62.90 60.57 188,800 134,800 5.3
07/06/2022
60.38
 2,258,000 57.74 61.01 57.61 252,000 699,300 -42.9
06/06/2022
57.74
 1,649,500 58.49 60.57 57.30 100 331,400 -31.4
03/06/2022
58.49
 1,281,800 58.12 59.75 56.35 0 188,800 -17.6
02/06/2022
58.12
 973,800 60.07 61.32 57.23 12,000 152,000 -12.9
01/06/2022
60.07
 1,158,400 56.92 60.76 56.73 500 100 0.0
31/05/2022
56.92
 1,322,800 59.56 60.07 55.98 1,000 0 0.1
30/05/2022
59.56
 1,132,200 56.35 59.56 56.54 0 12,000 -1.1
27/05/2022
56.35
 2,630,300 52.71 56.35 51.57 111,600 112,100 -0.0
26/05/2022
52.71
 1,634,100 50.44 53.65 51.64 243,900 244,900 -0.1
25/05/2022
50.44
 962,300 47.17 50.44 47.67 529,100 529,100 0
24/05/2022
47.17
 997,800 46.23 47.17 45.60 15,000 0 1.1
23/05/2022
46.23
 766,000 47.93 48.12 45.60 0 0 0
20/05/2022
47.93
 963,700 48.12 49.18 47.17 98,000 98,000 0
19/05/2022
48.12
 1,053,800 45.91 48.43 44.22 190,400 205,400 -1.1
18/05/2022
45.91
 800,300 44.09 46.79 44.66 0 0 3.5
17/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/05/2022
44.09
 1,342,000 41.24 44.09 39.00 50,000 0 3.5
16/05/2022
41.24
 1,566,200 44.30 45.89 41.24 415,000 329,900 6.4
13/05/2022
44.30
 1,729,600 47.58 48.62 44.30 113,700 0 9.8
12/05/2022
47.58
 1,824,500 50.64 51.96 47.58 200 50,000 -4.6
11/05/2022
50.64
 2,055,500 47.36 50.64 47.31 74,900 85,100 -1.2
10/05/2022
47.36
 1,319,800 44.30 47.36 43.53 50,000 163,700 -9.8
09/05/2022
44.30
 1,189,300 47.03 47.31 44.30 0 200 -0.0
06/05/2022
47.03
 1,914,500 44.96 48.07 44.30 200,100 194,900 0.4
05/05/2022
44.96
 778,000 45.39 46.16 43.81 1,400 0 0.1
04/05/2022
45.39
 732,100 45.07 46.16 45.07 0 0 0
29/04/2022
45.07
 961,800 43.26 46.16 43.75 0 100,100 -8.2
28/04/2022
43.26
 1,010,500 40.47 43.26 41.40 80,100 1,400 6.0
27/04/2022
40.47
 310,000 40.42 40.96 39.38 0 0 0
26/04/2022
40.42
 704,100 39.00 40.47 36.64 100 0 0.0
25/04/2022
39.00
 1,317,900 41.89 42.39 39.00 0 80,100 -5.7
22/04/2022
41.89
 1,356,300 44.19 45.61 41.13 0 0 0
21/04/2022
44.19
 728,300 43.75 45.18 42.60 0 100 -0.0
20/04/2022
43.75
 1,122,400 46.27 46.27 43.75 73,000 73,000 0
19/04/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2022
46.27
 608,500 47.91 48.02 45.39 0 5,200 -0.4
18/04/2022
47.91
 852,700 47.04 48.45 46.29 0 0 0
15/04/2022
47.04
 1,484,100 44.34 47.37 44.18 76,400 75,000 0
14/04/2022
44.34
 744,400 43.85 45.15 43.26 4,200 0 0.3
13/04/2022
43.85
 873,400 42.77 44.34 41.96 0 0 0
12/04/2022
42.77
 670,500 44.23 44.67 42.72 12,800 1,400 0.9
08/04/2022
44.23
 964,100 43.80 44.50 43.21 42,600 34,200 0.7
07/04/2022
43.80
 1,025,700 45.80 46.50 43.80 0 0 0
06/04/2022
45.80
 935,400 44.34 45.96 43.96 0 12,800 -1.1
05/04/2022
44.34
 800,900 44.61 45.04 43.96 1,200 12,600 -0.9
04/04/2022
44.61
 766,200 45.48 45.91 44.61 60,000 0 5.0
01/04/2022
45.48
 1,105,600 44.18 45.64 44.18 22,700 0 1.9
31/03/2022
44.18
 1,059,100 44.02 45.64 44.07 181,000 1,200 14.9
30/03/2022
44.02
 1,382,000 43.53 44.50 42.88 900 60,000 -4.8
29/03/2022
43.53
 1,067,000 43.21 44.18 43.21 44,500 22,700 1.8
28/03/2022
43.21
 1,154,500 42.72 43.75 42.29 100,000 281,000 -14.5
25/03/2022
42.72
 948,100 43.10 43.64 42.50 150,000 138,900 0.9
24/03/2022
43.10
 2,130,800 40.29 43.10 40.01 0 44,500 -3.5
23/03/2022
40.29
 826,600 40.07 40.99 39.85 430,600 429,500 0.1
22/03/2022
40.07
 1,134,400 38.93 40.29 38.88 0 12,000 -0.9
21/03/2022
38.93
 318,200 38.83 39.20 38.66 0 0 0
18/03/2022
38.83
 257,700 38.83 39.20 38.77 0 1,100 -0.1
17/03/2022
38.83
 293,700 38.50 39.20 38.55 0 0 0
16/03/2022
38.50
 481,100 38.93 39.20 38.50 348,403 348,403 0
15/03/2022
38.93
 264,200 39.42 39.42 38.77 0 0 0
14/03/2022
39.42
 402,400 39.04 39.74 38.77 0 0 0
11/03/2022
39.04
 856,100 38.77 40.34 38.77 0 0 0
10/03/2022
38.77
 446,900 38.45 39.47 38.66 0 0 0
09/03/2022
38.45
 859,100 39.20 39.47 38.45 0 0 0
08/03/2022
39.20
 1,110,100 39.91 40.72 39.20 0 0 0
07/03/2022
39.91
 370,100 40.50 40.50 39.74 0 0 0
04/03/2022
40.50
 255,900 40.93 41.42 40.34 0 0 0
03/03/2022
40.93
 821,400 40.01 41.10 39.37 0 0 0
02/03/2022
40.01
 509,300 40.39 40.99 39.74 301,900 301,900 0
01/03/2022
40.39
 358,600 40.88 41.04 40.29 0 0 0
28/02/2022
40.88
 997,300 40.01 41.20 39.58 0 0 0
25/02/2022
40.01
 652,600 39.74 40.83 39.31 0 0 0
24/02/2022
39.74
 818,600 40.29 40.61 38.93 0 0 0
23/02/2022
40.29
 1,046,100 38.72 40.56 38.72 0 0 0
22/02/2022
38.72
 497,600 39.15 39.15 38.39 0 0 0
21/02/2022
39.15
 744,800 39.20 39.80 38.66 0 0 0
18/02/2022
39.20
 899,400 38.66 39.91 38.45 0 0 0
17/02/2022
38.66
 517,600 39.10 39.20 38.55 0 0 0
16/02/2022
39.10
 1,134,700 36.93 39.10 37.04 0 0 0
15/02/2022
36.93
 178,600 36.50 36.99 36.23 0 0 0
14/02/2022
36.50
 254,500 36.93 36.93 36.50 0 0 0
11/02/2022
36.93
 176,700 36.88 37.26 36.72 0 0 0
10/02/2022
36.88
 260,500 37.69 37.69 36.77 0 0 0
09/02/2022
37.69
 498,600 37.53 38.01 37.53 0 0 0
08/02/2022
37.53
 622,100 37.09 37.64 36.72 0 0 0
07/02/2022
37.09
 245,100 37.31 37.74 36.93 400 0 0.0
28/01/2022
37.31
 745,200 36.45 37.31 36.23 100 0 0.0
27/01/2022
36.45
 534,800 35.09 36.45 34.72 0 0 0
26/01/2022
35.09
 508,800 34.77 35.36 34.66 0 400 0
25/01/2022
34.77
 314,800 34.07 34.88 33.90 0 0 0
24/01/2022
34.07
 393,800 35.47 35.58 33.85 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |