CTCP Cơ Điện Lạnh (ree)

64.20
0.30
(0.47%)
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
(2025-11-05) 		-1.30 -1.99% 7,956,600 -69,800 -4.4
63.10
68
64.20
2 tháng
(2025-10-06) 		-1.10 -1.69% 18,063,700 -1,300 0.1
60
68
64.20
3 tháng
(2025-09-08) 		-2.90 -4.34% 32,685,300 -12,800 -0.6
60
68
64.20
6 tháng
(2025-06-09) 		-3.06 -4.56% 99,315,900 -16,500 -0.9
60
69.70
64.20
12 tháng
(2024-12-10) 		6.09 10.53% 187,862,200 -51,863 -3.5
53.04
69.70
64.20
24 tháng
(2023-12-18) 		22.21 53.27% 400,496,300 -233,139 -14.2
40.37
69.70
64.20
36 tháng
(2022-12-21) 		17.67 38.23% 532,482,700 -433,119 -19.1
38.24
69.70
64.20
60 tháng
(2020-12-31) 		37.43 141.41% 936,090,710 -445,564 -41.4
26.12
69.70
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
24.06
 883,980 22.90 24.17 23.04 0 0 0
11/11/2020
22.90
 244,470 22.87 22.90 22.74 95,000 95,000 0
10/11/2020
22.87
 323,620 22.74 23.06 22.87 0 0 0
09/11/2020
22.74
 506,590 22.66 22.98 22.55 0 0 0
06/11/2020
22.66
 239,580 22.60 22.68 22.55 0 0 0
05/11/2020
22.60
 439,280 22.66 22.98 22.49 0 0 0
04/11/2020
22.66
 253,590 22.82 22.82 22.60 0 0 0
03/11/2020
22.82
 256,440 22.47 23.09 22.47 0 0 0
02/11/2020
22.47
 377,590 22.66 22.66 22.36 0 0 0
30/10/2020
22.66
 389,330 22.49 22.66 22.22 0 0 0
29/10/2020
22.49
 471,030 22.58 22.58 22.12 2,070 0 0.1
28/10/2020
22.58
 457,560 22.66 22.71 22.58 2,290 0 0.1
27/10/2020
22.66
 638,290 22.66 22.68 22.49 0 0 0
26/10/2020
22.66
 451,160 22.71 22.77 22.63 0 2,070 -0.1
23/10/2020
22.71
 320,340 22.63 22.87 22.63 88,680 93,000 -0.2
22/10/2020
22.63
 330,310 22.60 22.95 22.58 0 0 0
21/10/2020
22.60
 988,240 22.49 23.17 22.55 229,460 0 10.2
20/10/2020
22.49
 287,510 22.49 22.66 22.39 6,040 0 0.3
19/10/2020
22.49
 144,440 22.49 22.52 22.28 147,748 147,748 0
16/10/2020
22.49
 540,700 22.60 22.60 22.17 170,000 399,460 -9.4
15/10/2020
22.60
 302,230 22.22 22.63 22.17 0 7,700 -0.3
14/10/2020
22.22
 533,620 22.52 22.52 22.06 0 0 0
13/10/2020
22.52
 223,010 22.55 22.60 22.33 0 0 0
12/10/2020
22.55
 575,670 22.71 23.04 22.44 0 0 0
09/10/2020
22.71
 384,750 22.41 22.87 22.31 0 0 0
08/10/2020
22.41
 382,790 22.36 22.49 22.28 0 0 0
07/10/2020
22.36
 448,650 22.55 22.55 22.20 0 0 0
06/10/2020
22.55
 557,850 22.68 22.71 22.17 0 0 0
05/10/2020
22.68
 371,100 21.71 22.71 22.28 0 0 0
02/10/2020
21.71
 797,440 22.60 22.71 21.63 0 0 0
01/10/2020
22.60
 587,940 21.74 22.63 21.74 0 0 0
30/09/2020
21.74
 457,740 21.60 21.79 21.58 0 0 0
29/09/2020
21.60
 607,330 21.79 21.87 21.60 0 0 0
28/09/2020
21.79
 264,660 21.85 21.93 21.74 0 0 0
25/09/2020
21.85
 226,460 21.85 21.95 21.63 0 0 0
24/09/2020
21.85
 435,870 21.66 22.04 21.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |