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) 		1.10 1.79% 13,328,900 -112,300 -7.0
60.80
63.70
61.80
2 tháng
(2025-12-01) 		-2.20 -3.41% 19,337,800 -112,300 -6.9
60.80
64.60
61.80
3 tháng
(2025-10-30) 		-2.70 -4.15% 27,658,300 -112,300 -6.9
60.80
68
61.80
6 tháng
(2025-08-01) 		-3.10 -4.73% 77,952,500 -55,900 -3.1
60
68.60
61.80
12 tháng
(2025-02-03) 		6.65 11.92% 190,240,400 -91,305 -5.7
53.04
69.70
61.80
24 tháng
(2024-02-15) 		19.61 45.82% 399,256,700 -179,492 -11.5
42.65
69.70
61.80
36 tháng
(2023-02-13) 		18.06 40.73% 537,281,500 -463,019 -21.9
38.24
69.70
61.80
60 tháng
(2021-02-23) 		31.90 104.60% 927,132,600 -502,514 -43.7
27.47
69.70
61.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
28.93
 652,700 28.55 28.98 28.50 100,000 100,100 -0.0
08/04/2021
28.55
 378,300 28.82 28.82 28.44 0 0 0
07/04/2021
28.82
 291,200 28.82 28.82 28.39 0 1,600 -0.1
06/04/2021
28.82
 369,800 28.98 29.20 28.39 0 0 0
05/04/2021
28.98
 388,200 29.04 29.31 28.82 0 0 0
02/04/2021
29.04
 542,500 29.15 29.31 29.04 110,000 110,000 0
01/04/2021
29.15
 458,300 28.44 29.15 28.39 0 0 0
31/03/2021
28.44
 728,900 28.77 28.77 28.33 0 0 0
30/03/2021
28.77
 816,600 29.36 29.36 28.44 0 0 0
29/03/2021
29.36
 301,000 29.20 29.36 28.88 0 0 0
26/03/2021
29.20
 870,500 28.88 29.20 26.87 1,824,000 1,824,000 0
25/03/2021
28.88
 565,800 29.20 29.31 28.82 0 0 0
24/03/2021
29.20
 672,400 30.01 30.01 28.93 0 0 0
23/03/2021
30.01
 456,100 30.55 30.55 29.79 0 0 0
22/03/2021
30.55
 982,800 30.39 30.82 30.28 0 0 0
19/03/2021
30.39
 1,678,800 29.25 30.44 29.15 0 0 0
18/03/2021
29.25
 428,500 29.15 29.63 29.15 0 0 0
17/03/2021
29.15
 636,800 29.15 29.20 28.88 0 1,000 -0.1
16/03/2021
29.15
 1,072,000 29.69 29.69 28.82 0 500 -0.0
15/03/2021
29.69
 586,200 30.01 30.01 29.63 30,000 30,000 0
12/03/2021
30.01
 611,700 30.01 30.07 29.79 0 0 0
11/03/2021
30.01
 821,900 29.69 30.01 29.74 0 0 0
10/03/2021
29.69
 968,100 29.74 29.74 29.20 0 0 0
09/03/2021
29.74
 1,461,200 30.28 30.28 29.04 0 0 0
08/03/2021
30.28
 614,800 29.96 30.55 29.96 0 0 0
05/03/2021
29.96
 641,600 30.01 30.01 29.47 0 0 0
04/03/2021
30.01
 948,400 30.88 31.15 29.47 0 0 0
03/03/2021
30.88
 1,146,400 30.77 31.04 30.66 0 0 0
02/03/2021
30.77
 563,900 30.77 31.15 30.66 0 0 0
01/03/2021
30.77
 874,100 30.66 30.98 30.66 0 300 -0.0
26/02/2021
30.66
 1,037,700 30.50 30.71 30.07 0 0 0
25/02/2021
30.50
 816,200 30.82 31.20 30.28 27,000 27,000 0
24/02/2021
30.82
 616,000 30.50 30.93 29.74 0 0 0
23/02/2021
30.50
 990,700 30.82 31.09 30.28 0 0 0
22/02/2021
30.82
 1,044,700 31.69 31.69 30.71 0 0 0
19/02/2021
31.69
 637,700 32.23 32.23 31.63 0 0 0
18/02/2021
32.23
 1,053,100 31.96 32.23 31.09 0 0 0
17/02/2021
31.96
 1,912,700 30.82 32.01 30.82 5,960 5,960 0
09/02/2021
30.82
 1,500,300 29.20 30.82 28.93 0 100 -0.0
08/02/2021
29.20
 1,818,200 28.93 30.28 28.55 0 0 0
05/02/2021
28.93
 937,100 28.93 29.20 28.44 434,023 434,023 0
04/02/2021
28.93
 1,187,200 29.20 29.36 28.44 5,000 0 0.3
03/02/2021
29.20
 1,020,400 28.93 29.47 28.66 0 0 0
02/02/2021
28.93
 669,000 27.09 28.93 26.90 0 0 0
01/02/2021
27.09
 485,900 27.58 28.01 26.39 0 5,000 -0.3
29/01/2021
27.58
 680,300 26.12 27.90 24.87 0 0 0
28/01/2021
26.12
 917,900 28.06 28.06 26.12 1,705,000 1,700,000 0.2
27/01/2021
28.06
 958,000 28.88 28.88 27.04 20,000 20,000 0
26/01/2021
28.88
 713,400 29.36 29.58 28.12 4,000 0 0.2
25/01/2021
29.36
 678,300 29.25 29.47 29.09 0 5,000 -0.3
22/01/2021
29.25
 816,100 28.98 29.74 28.82 0 0 0
21/01/2021
28.98
 586,800 28.66 29.15 28.33 8,200 4,000 0.2
20/01/2021
28.66
 988,000 28.55 28.71 27.04 0 0 0
19/01/2021
28.55
 786,300 29.15 29.15 27.15 718,320 718,320 0
18/01/2021
29.15
 559,600 28.93 29.47 28.77 100 8,200 -0.4
15/01/2021
28.93
 925,900 28.66 29.04 28.50 300,000 300,000 0
14/01/2021
28.66
 482,400 28.77 28.82 28.50 0 0 0
13/01/2021
28.77
 1,066,600 28.71 29.09 28.39 0 100 -0.0
12/01/2021
28.71
 1,089,900 27.69 28.93 27.58 0 0 0
11/01/2021
27.69
 614,200 27.74 28.01 27.58 0 0 0
08/01/2021
27.74
 498,200 27.58 27.85 27.31 9,100 0 0.5
07/01/2021
27.58
 624,000 27.04 27.74 26.93 10,000 0 0.5
06/01/2021
27.04
 456,500 27.15 27.58 26.82 0 0 0
05/01/2021
27.15
 362,700 27.20 27.31 26.98 31,260 32,170 -0.5
04/01/2021
27.20
 659,500 26.47 27.31 26.60 12,000 13,000 -0.5
31/12/2020
26.47
 241,510 26.12 26.47 25.96 0 40 -0.0
30/12/2020
26.12
 504,640 25.79 26.50 25.63 0 0 0
29/12/2020
25.79
 318,410 25.77 25.87 25.58 0 0 0
28/12/2020
25.77
 383,160 25.96 26.12 25.63 0 0 0
25/12/2020
25.96
 451,440 25.79 25.96 25.55 0 0 0
24/12/2020
25.79
 554,540 26.23 26.23 25.31 0 0 0
23/12/2020
26.23
 500,210 26.28 26.52 25.96 30 0 0.0
22/12/2020
26.28
 792,470 25.47 26.39 25.31 0 0 0
21/12/2020
25.47
 522,710 25.20 25.85 25.41 600 0 0.0
18/12/2020
25.20
 593,480 25.04 25.31 24.87 0 30 -0.0
17/12/2020
25.04
 938,760 25.58 25.58 24.93 0 0 0
16/12/2020
25.58
 559,800 25.69 25.74 25.41 0 600 -0.0
15/12/2020
25.69
 443,820 25.71 25.96 25.50 0 0 0
14/12/2020
25.71
 457,190 25.69 26.17 25.69 3,790 0 0.2
11/12/2020
25.69
 483,590 25.58 25.85 25.58 330 0 0.0
10/12/2020
25.58
 686,500 25.28 26.50 25.31 0 0 0
09/12/2020
25.28
 552,810 25.14 25.28 24.98 0 3,790 -0.2
08/12/2020
25.14
 415,460 25.36 25.47 25.14 0 330 -0.0
07/12/2020
25.36
 343,790 25.41 25.69 25.14 0 0 0
04/12/2020
25.41
 364,310 25.52 25.69 25.36 92,000 94,100 -0.1
03/12/2020
25.52
 479,430 26.12 26.12 24.98 0 0 0
02/12/2020
26.12
 278,150 26.20 26.42 25.90 0 0 0
01/12/2020
26.20
 362,830 26.28 26.28 25.85 250 0 0.0
30/11/2020
26.28
 821,150 25.74 26.77 25.79 0 0 0
27/11/2020
25.74
 513,130 25.09 25.79 24.93 0 0 0
26/11/2020
25.09
 406,620 24.82 25.39 24.71 0 250 -0.0
25/11/2020
24.82
 405,260 24.87 25.60 24.60 0 0 0
24/11/2020
24.87
 386,580 24.90 24.93 24.44 0 0 0
23/11/2020
24.90
 745,600 24.06 25.09 23.90 0 0 0
20/11/2020
24.06
 299,890 23.74 24.09 23.74 0 0 0
19/11/2020
23.74
 675,990 23.74 24.01 23.58 0 0 0
18/11/2020
23.74
 400,660 23.87 24.17 23.63 0 0 0
17/11/2020
23.87
 736,910 23.63 23.95 23.58 0 0 0
16/11/2020
23.63
 325,880 24.06 24.12 23.63 0 0 0
13/11/2020
24.06
 316,800 24.06 24.09 23.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |