CTCP Cơ Điện Lạnh (ree)

67.40
2
(3.06%)
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
(2026-02-23) 		2.98 4.89% 18,619,500 -41,300 -2.3
57.70
65.40
65.40
2 tháng
(2026-01-19) 		1.70 2.74% 30,226,300 4,600 0.6
57.70
65.40
65.40
3 tháng
(2025-12-19) 		3.08 5.06% 40,900,600 77,100 5.2
57.70
65.40
65.40
6 tháng
(2025-09-22) 		-2.33 -3.51% 68,393,500 76,100 5.6
57.70
66.92
65.40
12 tháng
(2025-03-24) 		2.39 3.87% 186,748,300 53,628 3.9
52.20
68.59
65.40
24 tháng
(2024-03-29) 		17.91 38.87% 393,165,500 -58,392 -3.5
42.57
68.59
65.40
36 tháng
(2023-04-04) 		20.16 45.97% 556,257,200 -323,219 -20.0
37.63
68.59
65.40
60 tháng
(2021-04-14) 		35.85 127.34% 926,408,000 -383,814 -35.9
27.03
68.59
65.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2022
50.14
 1,040,500 49.52 50.26 49.08 0 0 0
04/08/2022
49.52
 943,500 50.26 50.51 49.52 0 0 0
03/08/2022
50.26
 2,154,500 48.65 50.63 48.34 0 0 0
02/08/2022
48.65
 918,600 47.04 48.90 46.86 20,000 20,000 0
01/08/2022
47.04
 961,500 46.55 47.47 46.42 9,800 0 0.7
29/07/2022
46.55
 1,984,700 48.09 48.65 46.55 0 0 -0.7
28/07/2022
48.09
 951,000 48.03 48.84 48.09 0 0 -0.7
27/07/2022
48.03
 523,800 47.23 48.34 46.42 500 9,700 -0.7
26/07/2022
47.23
 1,020,600 49.27 49.52 47.23 142,300 142,300 0
25/07/2022
49.27
 710,200 50.07 50.57 49.27 11,500 0 0.9
22/07/2022
50.07
 652,200 50.57 51.31 50.07 302,600 206,700 1.1
21/07/2022
50.57
 701,300 51.06 51.37 50.14 0 0 -0.9
20/07/2022
51.06
 1,328,500 50.26 51.99 50.14 0 11,500 -0.9
19/07/2022
50.26
 1,055,500 49.02 50.45 48.90 800,000 814,100 -1.1
18/07/2022
49.02
 917,800 48.22 49.33 48.03 1,435,360 1,434,160 0.1
15/07/2022
48.22
 1,078,700 47.97 48.77 47.29 100 0 0.0
14/07/2022
47.97
 467,700 47.91 47.97 47.10 2,000 0 0.2
13/07/2022
47.91
 687,800 46.98 48.77 46.73 500 1,200 -0.1
12/07/2022
46.98
 919,600 44.57 46.98 43.95 500 0 0.0
11/07/2022
44.57
 983,800 47.60 47.60 44.38 1,800 2,000 -0.0
08/07/2022
47.60
 469,600 46.67 48.03 46.48 94,900 85,100 -0.0
07/07/2022
46.67
 592,100 45.62 47.10 45.18 0 500 -0.0
06/07/2022
45.62
 1,172,100 48.96 49.46 45.62 0 1,800 -0.1
05/07/2022
48.96
 1,849,400 52.61 52.80 48.96 24,400 0 1.9
04/07/2022
52.61
 509,500 53.23 54.47 52.30 80,100 0 7.0
01/07/2022
53.23
 1,216,100 53.36 53.85 50.76 40,200 0 3.5
30/06/2022
53.36
 1,102,400 53.48 55.46 53.29 19,000 24,400 -0.5
29/06/2022
53.48
 973,300 54.22 54.22 52.30 10,700 80,100 -5.9
28/06/2022
54.22
 1,735,800 53.23 55.40 51.99 11,200 40,200 -2.5
27/06/2022
53.23
 1,046,200 53.11 54.72 52.30 213,500 232,000 -1.6
24/06/2022
53.11
 583,700 52.80 53.91 52.80 33,500 10,700 2.0
23/06/2022
52.80
 1,302,800 49.39 52.80 48.90 302,600 206,700 8.2
22/06/2022
49.39
 2,130,600 53.05 54.22 49.39 307,300 500 24.5
21/06/2022
53.05
 3,333,600 57.01 57.01 53.05 988,100 33,500 81.8
20/06/2022
57.01
 1,775,600 61.28 61.65 57.01 96,400 107,100 -1.2
17/06/2022
61.28
 1,908,100 59.92 61.77 58.24 29,000 307,300 -27.6
16/06/2022
59.92
 3,325,500 56.20 60.10 56.76 74,600 297,700 -21.6
15/06/2022
56.20
 1,158,900 56.02 56.45 54.16 88,800 231,900 -13.0
14/06/2022
56.02
 1,094,400 53.54 56.64 54.10 92,300 174,400 -7.4
13/06/2022
53.54
 2,025,800 55.77 57.87 52.61 63,200 32,400 2.7
10/06/2022
55.77
 2,369,100 59.92 60.04 55.77 122,000 64,100 5.2
09/06/2022
59.92
 775,000 60.84 61.15 59.73 244,400 2,100 23.5
08/06/2022
60.84
 1,412,700 59.42 61.90 59.61 188,800 134,800 5.3
07/06/2022
59.42
 2,258,000 56.82 60.04 56.70 252,000 699,300 -42.9
06/06/2022
56.82
 1,649,500 57.56 59.61 56.39 100 331,400 -31.4
03/06/2022
57.56
 1,281,800 57.19 58.80 55.46 0 188,800 -17.6
02/06/2022
57.19
 973,800 59.11 60.35 56.33 12,000 152,000 -12.9
01/06/2022
59.11
 1,158,400 56.02 59.79 55.83 500 100 0.0
31/05/2022
56.02
 1,322,800 58.62 59.11 55.09 1,000 0 0.1
30/05/2022
58.62
 1,132,200 55.46 58.62 55.65 0 12,000 -1.1
27/05/2022
55.46
 2,630,300 51.87 55.46 50.76 111,600 112,100 -0.0
26/05/2022
51.87
 1,634,100 49.64 52.80 50.82 243,900 244,900 -0.1
25/05/2022
49.64
 962,300 46.42 49.64 46.92 529,100 529,100 0
24/05/2022
46.42
 997,800 45.49 46.42 44.88 15,000 0 1.1
23/05/2022
45.49
 766,000 47.17 47.35 44.88 0 0 0
20/05/2022
47.17
 963,700 47.35 48.40 46.42 98,000 98,000 0
19/05/2022
47.35
 1,053,800 45.18 47.66 43.51 190,400 205,400 -1.1
18/05/2022
45.18
 800,300 43.39 46.05 43.95 0 0 3.5
17/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/05/2022
43.39
 1,342,000 40.59 43.39 38.38 50,000 0 3.5
16/05/2022
40.58
 1,566,200 43.60 45.16 40.58 415,000 329,900 6.4
13/05/2022
43.60
 1,729,600 46.83 47.85 43.60 113,700 0 9.8
12/05/2022
46.83
 1,824,500 49.84 51.13 46.83 200 50,000 -4.6
11/05/2022
49.84
 2,055,500 46.61 49.84 46.56 74,900 85,100 -1.2
10/05/2022
46.61
 1,319,800 43.60 46.61 42.84 50,000 163,700 -9.8
09/05/2022
43.60
 1,189,300 46.29 46.56 43.60 0 200 -0.0
06/05/2022
46.29
 1,914,500 44.24 47.31 43.60 200,100 194,900 0.4
05/05/2022
44.24
 778,000 44.67 45.43 43.11 1,400 0 0.1
04/05/2022
44.67
 732,100 44.35 45.43 44.35 0 0 0
29/04/2022
44.35
 961,800 42.57 45.43 43.06 0 100,100 -8.2
28/04/2022
42.57
 1,010,500 39.83 42.57 40.74 80,100 1,400 6.0
27/04/2022
39.83
 310,000 39.78 40.31 38.75 0 0 0
26/04/2022
39.78
 704,100 38.38 39.83 36.06 100 0 0.0
25/04/2022
38.38
 1,317,900 41.23 41.71 38.38 0 80,100 -5.7
22/04/2022
41.23
 1,356,300 43.49 44.89 40.48 0 0 0
21/04/2022
43.49
 728,300 43.06 44.46 41.93 0 100 -0.0
20/04/2022
43.06
 1,122,400 45.53 45.53 43.06 73,000 73,000 0
19/04/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2022
45.53
 608,500 47.15 47.26 44.67 0 5,200 -0.4
18/04/2022
47.15
 852,700 46.30 47.68 45.55 0 0 0
15/04/2022
46.30
 1,484,100 43.64 46.62 43.48 76,400 75,000 0
14/04/2022
43.64
 744,400 43.16 44.44 42.57 4,200 0 0.3
13/04/2022
43.16
 873,400 42.09 43.64 41.30 0 0 0
12/04/2022
42.09
 670,500 43.53 43.96 42.04 12,800 1,400 0.9
08/04/2022
43.53
 964,100 43.11 43.80 42.52 42,600 34,200 0.7
07/04/2022
43.11
 1,025,700 45.07 45.77 43.11 0 0 0
06/04/2022
45.07
 935,400 43.64 45.23 43.26 0 12,800 -1.1
05/04/2022
43.64
 800,900 43.90 44.33 43.26 1,200 12,600 -0.9
04/04/2022
43.90
 766,200 44.75 45.18 43.90 60,000 0 5.0
01/04/2022
44.75
 1,105,600 43.48 44.91 43.48 22,700 0 1.9
31/03/2022
43.48
 1,059,100 43.32 44.91 43.37 181,000 1,200 14.9
30/03/2022
43.32
 1,382,000 42.84 43.80 42.20 900 60,000 -4.8
29/03/2022
42.84
 1,067,000 42.52 43.48 42.52 44,500 22,700 1.8
28/03/2022
42.52
 1,154,500 42.04 43.05 41.62 100,000 281,000 -14.5
25/03/2022
42.04
 948,100 42.41 42.95 41.83 150,000 138,900 0.9
24/03/2022
42.41
 2,130,800 39.65 42.41 39.38 0 44,500 -3.5
23/03/2022
39.65
 826,600 39.43 40.34 39.22 430,600 429,500 0.1
22/03/2022
39.43
 1,134,400 38.32 39.65 38.26 0 12,000 -0.9
21/03/2022
38.32
 318,200 38.21 38.58 38.05 0 0 0
18/03/2022
38.21
 257,700 38.21 38.58 38.16 0 1,100 -0.1
17/03/2022
38.21
 293,700 37.89 38.58 37.94 0 0 0
16/03/2022
37.89
 481,100 38.32 38.58 37.89 348,403 348,403 0

Chính sách bảo mật | Điều khoản sử dụng |