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)
15/06/2022
48.87
 1,158,900 48.71 49.09 47.10 88,800 231,900 -13.0
14/06/2022
48.71
 1,094,400 46.56 49.25 47.04 92,300 174,400 -7.4
13/06/2022
46.56
 2,025,800 48.49 50.32 45.75 63,200 32,400 2.7
10/06/2022
48.49
 2,369,100 52.10 52.21 48.49 122,000 64,100 5.2
09/06/2022
52.10
 775,000 52.91 53.18 51.94 244,400 2,100 23.5
08/06/2022
52.91
 1,412,700 51.67 53.82 51.83 188,800 134,800 5.3
07/06/2022
51.67
 2,258,000 49.41 52.21 49.30 252,000 699,300 -42.9
06/06/2022
49.41
 1,649,500 50.06 51.83 49.03 100 331,400 -31.4
03/06/2022
50.06
 1,281,800 49.73 51.13 48.23 0 188,800 -17.6
02/06/2022
49.73
 973,800 51.40 52.48 48.98 12,000 152,000 -12.9
01/06/2022
51.40
 1,158,400 48.71 51.99 48.55 500 100 0.0
31/05/2022
48.71
 1,322,800 50.97 51.40 47.90 1,000 0 0.1
30/05/2022
50.97
 1,132,200 48.23 50.97 48.39 0 12,000 -1.1
27/05/2022
48.23
 2,630,300 45.10 48.23 44.14 111,600 112,100 -0.0
26/05/2022
45.10
 1,634,100 43.17 45.91 44.19 243,900 244,900 -0.1
25/05/2022
43.17
 962,300 40.37 43.17 40.80 529,100 529,100 0
24/05/2022
40.37
 997,800 39.56 40.37 39.02 15,000 0 1.1
23/05/2022
39.56
 766,000 41.01 41.17 39.02 0 0 0
20/05/2022
41.01
 963,700 41.17 42.09 40.37 98,000 98,000 0
19/05/2022
41.17
 1,053,800 39.29 41.44 37.84 190,400 205,400 -1.1
18/05/2022
39.29
 800,300 37.73 40.04 38.21 0 0 3.5
17/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/05/2022
37.73
 1,342,000 35.29 37.73 33.37 50,000 0 3.5
16/05/2022
35.29
 1,566,200 37.91 39.27 35.29 415,000 329,900 6.4
13/05/2022
37.91
 1,729,600 40.72 41.61 37.91 113,700 0 9.8
12/05/2022
40.72
 1,824,500 43.34 44.46 40.72 200 50,000 -4.6
11/05/2022
43.34
 2,055,500 40.53 43.34 40.48 74,900 85,100 -1.2
10/05/2022
40.53
 1,319,800 37.91 40.53 37.26 50,000 163,700 -9.8
09/05/2022
37.91
 1,189,300 40.25 40.48 37.91 0 200 -0.0
06/05/2022
40.25
 1,914,500 38.47 41.14 37.91 200,100 194,900 0.4
05/05/2022
38.47
 778,000 38.85 39.50 37.49 1,400 0 0.1
04/05/2022
38.85
 732,100 38.57 39.50 38.57 0 0 0
29/04/2022
38.57
 961,800 37.02 39.50 37.44 0 100,100 -8.2
28/04/2022
37.02
 1,010,500 34.63 37.02 35.43 80,100 1,400 6.0
27/04/2022
34.63
 310,000 34.59 35.06 33.70 0 0 0
26/04/2022
34.59
 704,100 33.37 34.63 31.36 100 0 0.0
25/04/2022
33.37
 1,317,900 35.85 36.27 33.37 0 80,100 -5.7
22/04/2022
35.85
 1,356,300 37.82 39.03 35.20 0 0 0
21/04/2022
37.82
 728,300 37.44 38.66 36.46 0 100 -0.0
20/04/2022
37.44
 1,122,400 39.60 39.60 37.44 73,000 73,000 0
19/04/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2022
39.60
 608,500 41.00 41.09 38.85 0 5,200 -0.4
18/04/2022
41.00
 852,700 40.26 41.46 39.61 0 0 0
15/04/2022
40.26
 1,484,100 37.95 40.54 37.81 76,400 75,000 0
14/04/2022
37.95
 744,400 37.53 38.64 37.02 4,200 0 0.3
13/04/2022
37.53
 873,400 36.60 37.95 35.91 0 0 0
12/04/2022
36.60
 670,500 37.85 38.22 36.56 12,800 1,400 0.9
08/04/2022
37.85
 964,100 37.48 38.08 36.97 42,600 34,200 0.7
07/04/2022
37.48
 1,025,700 39.19 39.80 37.48 0 0 0
06/04/2022
39.19
 935,400 37.95 39.33 37.62 0 12,800 -1.1
05/04/2022
37.95
 800,900 38.18 38.55 37.62 1,200 12,600 -0.9
04/04/2022
38.18
 766,200 38.92 39.29 38.18 60,000 0 5.0
01/04/2022
38.92
 1,105,600 37.81 39.06 37.81 22,700 0 1.9
31/03/2022
37.81
 1,059,100 37.67 39.06 37.71 181,000 1,200 14.9
30/03/2022
37.67
 1,382,000 37.25 38.08 36.70 900 60,000 -4.8
29/03/2022
37.25
 1,067,000 36.97 37.81 36.97 44,500 22,700 1.8
28/03/2022
36.97
 1,154,500 36.56 37.44 36.19 100,000 281,000 -14.5
25/03/2022
36.56
 948,100 36.88 37.34 36.37 150,000 138,900 0.9
24/03/2022
36.88
 2,130,800 34.47 36.88 34.24 0 44,500 -3.5
23/03/2022
34.47
 826,600 34.29 35.08 34.10 430,600 429,500 0.1
22/03/2022
34.29
 1,134,400 33.32 34.47 33.27 0 12,000 -0.9
21/03/2022
33.32
 318,200 33.23 33.55 33.09 0 0 0
18/03/2022
33.23
 257,700 33.23 33.55 33.18 0 1,100 -0.1
17/03/2022
33.23
 293,700 32.95 33.55 32.99 0 0 0
16/03/2022
32.95
 481,100 33.32 33.55 32.95 348,403 348,403 0
15/03/2022
33.32
 264,200 33.73 33.73 33.18 0 0 0
14/03/2022
33.73
 402,400 33.41 34.01 33.18 0 0 0
11/03/2022
33.41
 856,100 33.18 34.52 33.18 0 0 0
10/03/2022
33.18
 446,900 32.90 33.78 33.09 0 0 0
09/03/2022
32.90
 859,100 33.55 33.78 32.90 0 0 0
08/03/2022
33.55
 1,110,100 34.15 34.84 33.55 0 0 0
07/03/2022
34.15
 370,100 34.66 34.66 34.01 0 0 0
04/03/2022
34.66
 255,900 35.03 35.45 34.52 0 0 0
03/03/2022
35.03
 821,400 34.24 35.17 33.69 0 0 0
02/03/2022
34.24
 509,300 34.57 35.08 34.01 301,900 301,900 0
01/03/2022
34.57
 358,600 34.98 35.12 34.47 0 0 0
28/02/2022
34.98
 997,300 34.24 35.26 33.87 0 0 0
25/02/2022
34.24
 652,600 34.01 34.94 33.64 0 0 0
24/02/2022
34.01
 818,600 34.47 34.75 33.32 0 0 0
23/02/2022
34.47
 1,046,100 33.13 34.71 33.13 0 0 0
22/02/2022
33.13
 497,600 33.50 33.50 32.86 0 0 0
21/02/2022
33.50
 744,800 33.55 34.06 33.09 0 0 0
18/02/2022
33.55
 899,400 33.09 34.15 32.90 0 0 0
17/02/2022
33.09
 517,600 33.46 33.55 32.99 0 0 0
16/02/2022
33.46
 1,134,700 31.61 33.46 31.70 0 0 0
15/02/2022
31.61
 178,600 31.24 31.65 31.00 0 0 0
14/02/2022
31.24
 254,500 31.61 31.61 31.24 0 0 0
11/02/2022
31.61
 176,700 31.56 31.88 31.42 0 0 0
10/02/2022
31.56
 260,500 32.25 32.25 31.47 0 0 0
09/02/2022
32.25
 498,600 32.11 32.53 32.11 0 0 0
08/02/2022
32.11
 622,100 31.74 32.21 31.42 0 0 0
07/02/2022
31.74
 245,100 31.93 32.30 31.61 400 0 0.0
28/01/2022
31.93
 745,200 31.19 31.93 31.00 100 0 0.0
27/01/2022
31.19
 534,800 30.03 31.19 29.71 0 0 0
26/01/2022
30.03
 508,800 29.75 30.26 29.66 0 400 0
25/01/2022
29.75
 314,800 29.15 29.85 29.01 0 0 0
24/01/2022
29.15
 393,800 30.36 30.45 28.97 1,000 0 0.1
21/01/2022
30.36
 189,300 30.08 30.50 30.12 0 0 0
20/01/2022
30.08
 212,800 29.89 30.50 29.85 0 0 0
19/01/2022
29.89
 118,300 29.62 29.94 29.62 0 1,100 -0.1
18/01/2022
29.62
 417,600 30.54 30.54 29.11 0 0 0
17/01/2022
30.54
 254,800 30.73 30.82 30.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |