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)
23/09/2020
21.66
 435,520 21.85 22.06 21.60 0 0 0
22/09/2020
21.85
 435,990 21.85 21.95 21.60 0 0 0
21/09/2020
21.85
 621,040 21.79 22.25 21.68 0 5,310 -0.2
18/09/2020
21.79
 289,520 21.58 21.82 21.58 1,440 0 0.1
17/09/2020
21.58
 827,270 21.09 21.87 21.06 0 0 0
16/09/2020
21.09
 361,000 21.06 21.17 20.98 0 0 0
15/09/2020
21.06
 560,820 21.25 21.25 20.87 0 2,100 -0.1
14/09/2020
21.25
 288,840 20.93 21.39 20.93 0 0 0
11/09/2020
20.93
 591,820 21.09 21.14 20.66 0 0 0
10/09/2020
21.09
 1,007,380 20.09 21.09 20.03 0 0 0
09/09/2020
20.09
 301,000 19.85 20.17 19.76 0 0 0
08/09/2020
19.85
 240,200 19.79 19.98 19.71 0 0 0
07/09/2020
19.79
 287,690 20.17 20.22 19.79 0 0 0
04/09/2020
20.17
 243,410 20.28 20.28 19.90 0 0 0
03/09/2020
20.28
 426,930 20.01 20.28 19.95 0 0 0
01/09/2020
20.01
 309,110 19.95 20.01 19.06 0 0 0
31/08/2020
19.95
 288,150 19.93 20.12 19.90 530 0 0.0
28/08/2020
19.93
 474,590 19.87 20.17 19.79 0 0 0
27/08/2020
19.87
 389,550 19.71 19.93 19.60 0 2,500 -0.1
26/08/2020
19.71
 447,620 19.93 19.98 19.68 0 530 -0.0
25/08/2020
19.93
 915,810 19.44 19.93 19.44 0 0 0
24/08/2020
19.44
 503,760 19.25 19.44 19.30 0 0 0
21/08/2020
19.25
 393,140 19.09 19.33 19.09 8,600 0 0.3
20/08/2020
19.09
 485,200 19.09 19.20 18.90 0 0 0
19/08/2020
19.09
 310,770 19.06 19.17 19.03 3,450 0 0.1
18/08/2020
19.06
 245,240 18.93 19.25 18.84 0 8,600 -0.3
17/08/2020
18.93
 261,460 19.09 19.09 18.82 0 0 0
14/08/2020
19.09
 708,180 19.09 19.20 18.76 500 3,450 -0.1
13/08/2020
19.09
 791,750 18.68 19.30 18.76 0 0 0
12/08/2020
18.68
 426,100 18.66 18.71 18.41 0 0 0
11/08/2020
18.66
 507,670 18.68 18.71 18.39 790 500 0.0
10/08/2020
18.68
 354,460 18.71 18.98 18.68 0 0 0
07/08/2020
18.71
 585,330 18.47 18.95 18.39 0 0 0
06/08/2020
18.47
 322,570 18.44 18.60 18.28 0 800 -0.0
05/08/2020
18.44
 402,790 18.22 18.44 18.03 0 0 0
04/08/2020
18.22
 346,460 18.22 18.36 18.09 0 0 0
03/08/2020
18.22
 723,720 17.55 18.30 17.52 0 0 0
31/07/2020
17.55
 419,900 17.55 17.66 17.30 0 0 0
30/07/2020
17.55
 213,020 17.30 17.55 17.30 0 0 0
29/07/2020
17.30
 853,180 17.47 17.47 17.09 0 0 0
28/07/2020
17.47
 560,060 17.14 17.68 17.11 0 0 0
27/07/2020
17.14
 1,109,220 17.57 17.57 17.03 0 0 0
24/07/2020
17.57
 770,310 18.17 18.17 17.20 0 0 0
23/07/2020
18.17
 494,640 17.49 18.17 17.41 0 0 0
22/07/2020
17.49
 132,320 17.66 17.74 17.49 0 0 0
21/07/2020
17.66
 106,380 17.52 17.79 17.52 0 0 0
20/07/2020
17.52
 341,680 17.66 17.71 17.44 0 0 0
17/07/2020
17.66
 337,700 17.90 17.90 17.63 200,000 200,000 0
16/07/2020
17.90
 351,370 17.87 17.90 17.76 0 0 0
15/07/2020
17.87
 438,040 17.79 18.01 17.79 0 0 0
14/07/2020
17.79
 392,740 17.79 17.84 17.74 0 0 0
13/07/2020
17.79
 1,119,760 17.30 17.93 17.20 4,000 0 0.1
10/07/2020
17.30
 258,740 17.36 17.36 17.11 0 0 0
09/07/2020
17.36
 282,380 17.30 17.38 17.25 0 0 0
08/07/2020
17.30
 266,360 17.22 17.30 17.14 0 4,000 -0.1
07/07/2020
17.22
 191,630 17.28 17.36 17.22 0 0 0
06/07/2020
17.28
 421,670 17.17 17.47 17.25 0 0 0
03/07/2020
17.17
 262,890 16.74 17.17 16.74 0 0 0
02/07/2020
16.74
 123,890 16.68 16.82 16.65 0 0 0
01/07/2020
16.68
 96,080 16.57 16.74 16.57 0 0 0
30/06/2020
16.57
 339,550 16.60 16.71 16.57 3,300 0 0.1
29/06/2020
16.60
 353,270 16.87 16.87 16.55 0 0 0
26/06/2020
16.87
 100,190 16.82 17.01 16.65 0 0 0
25/06/2020
16.82
 186,020 16.95 16.95 16.65 0 5,000 -0.2
24/06/2020
16.95
 261,380 16.95 17.06 16.82 0 0 0
23/06/2020
16.95
 266,000 16.90 17.03 16.90 0 0 0
22/06/2020
16.90
 205,170 16.98 16.98 16.82 0 0 0
19/06/2020
16.98
 224,740 16.71 17.01 16.65 0 0 0
18/06/2020
16.71
 147,730 16.57 16.71 16.44 0 0 0
17/06/2020
16.57
 181,910 16.60 16.71 16.49 0 0 0
16/06/2020
16.60
 340,070 16.36 16.60 16.44 0 0 0
15/06/2020
16.36
 482,990 16.65 16.68 16.36 1,300 0 0.0
12/06/2020
16.65
 836,600 16.49 16.71 15.95 0 1,600 -0.0
11/06/2020
16.49
 1,435,460 17.28 17.30 16.49 0 490 -0.0
10/06/2020
17.28
 480,400 17.28 17.28 17.11 0 3,000 -0.1
09/06/2020
17.28
 585,770 17.38 17.57 17.25 1,400 0 0.0
08/06/2020
17.38
 1,386,640 17.30 17.63 17.30 0 0 0
05/06/2020
17.30
 578,070 17.30 17.30 17.22 0 0 0
04/06/2020
17.30
 1,061,670 17.14 17.36 17.14 0 3,100 -0.1
03/06/2020
17.14
 517,360 17.11 17.20 17.09 0 0 0
02/06/2020
17.11
 432,350 17.14 17.30 17.06 0 0 0
01/06/2020
17.14
 454,600 16.90 17.20 16.93 0 0 0
29/05/2020
16.90
 477,830 17.01 17.01 16.84 0 0 0
28/05/2020
17.01
 486,440 17.06 17.22 16.98 0 0 0
27/05/2020
17.06
 959,990 17.57 17.63 17.06 0 0 0
26/05/2020
17.57
 1,489,950 16.87 17.57 16.87 0 0 0
25/05/2020
16.87
 415,190 16.87 16.93 16.74 0 1,270 -0.0
22/05/2020
16.87
 408,660 17.20 17.20 16.87 0 0 0
21/05/2020
17.20
 515,860 16.98 17.20 16.87 0 0 0
20/05/2020
16.98
 380,660 17.01 17.03 16.90 0 0 0
19/05/2020
17.01
 1,133,970 16.95 17.17 16.93 0 0 0
18/05/2020
16.95
 495,250 16.98 16.98 16.68 0 0 0
15/05/2020
16.98
 678,800 17.28 17.28 16.71 0 0 0
14/05/2020
17.28
 460,710 17.30 17.36 17.09 5,200 0 0.2
13/05/2020
17.30
 1,001,410 16.93 17.30 16.71 0 0 0
12/05/2020
16.93
 924,900 16.60 17.01 16.47 0 0 0
11/05/2020
16.60
 349,490 16.55 16.74 16.49 0 5,200 -0.2
08/05/2020
16.55
 853,130 16.55 16.98 16.47 0 0 0
07/05/2020
16.55
 370,940 16.44 16.60 16.38 0 0 0
06/05/2020
16.44
 190,640 16.22 16.44 16.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |