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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |