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)
01/04/2021
24.94
 458,300 24.34 24.94 24.29 0 0 0
31/03/2021
24.34
 728,900 24.62 24.62 24.25 0 0 0
30/03/2021
24.62
 816,600 25.13 25.13 24.34 0 0 0
29/03/2021
25.13
 301,000 24.99 25.13 24.71 0 0 0
26/03/2021
24.99
 870,500 24.71 24.99 23.00 1,824,000 1,824,000 0
25/03/2021
24.71
 565,800 24.99 25.08 24.66 0 0 0
24/03/2021
24.99
 672,400 25.68 25.68 24.76 0 0 0
23/03/2021
25.68
 456,100 26.15 26.15 25.50 0 0 0
22/03/2021
26.15
 982,800 26.01 26.38 25.91 0 0 0
19/03/2021
26.01
 1,678,800 25.03 26.05 24.94 0 0 0
18/03/2021
25.03
 428,500 24.94 25.36 24.94 0 0 0
17/03/2021
24.94
 636,800 24.94 24.99 24.71 0 1,000 -0.1
16/03/2021
24.94
 1,072,000 25.40 25.40 24.66 0 500 -0.0
15/03/2021
25.40
 586,200 25.68 25.68 25.36 30,000 30,000 0
12/03/2021
25.68
 611,700 25.68 25.73 25.50 0 0 0
11/03/2021
25.68
 821,900 25.40 25.68 25.45 0 0 0
10/03/2021
25.40
 968,100 25.45 25.45 24.99 0 0 0
09/03/2021
25.45
 1,461,200 25.91 25.91 24.85 0 0 0
08/03/2021
25.91
 614,800 25.64 26.15 25.64 0 0 0
05/03/2021
25.64
 641,600 25.68 25.68 25.22 0 0 0
04/03/2021
25.68
 948,400 26.42 26.65 25.22 0 0 0
03/03/2021
26.42
 1,146,400 26.33 26.56 26.24 0 0 0
02/03/2021
26.33
 563,900 26.33 26.65 26.24 0 0 0
01/03/2021
26.33
 874,100 26.24 26.52 26.24 0 300 -0.0
26/02/2021
26.24
 1,037,700 26.10 26.28 25.73 0 0 0
25/02/2021
26.10
 816,200 26.38 26.70 25.91 27,000 27,000 0
24/02/2021
26.38
 616,000 26.10 26.47 25.45 0 0 0
23/02/2021
26.10
 990,700 26.38 26.61 25.91 0 0 0
22/02/2021
26.38
 1,044,700 27.12 27.12 26.28 0 0 0
19/02/2021
27.12
 637,700 27.58 27.58 27.07 0 0 0
18/02/2021
27.58
 1,053,100 27.35 27.58 26.61 0 0 0
17/02/2021
27.35
 1,912,700 26.38 27.39 26.38 5,960 5,960 0
09/02/2021
26.38
 1,500,300 24.99 26.38 24.76 0 100 -0.0
08/02/2021
24.99
 1,818,200 24.76 25.91 24.43 0 0 0
05/02/2021
24.76
 937,100 24.76 24.99 24.34 434,023 434,023 0
04/02/2021
24.76
 1,187,200 24.99 25.13 24.34 5,000 0 0.3
03/02/2021
24.99
 1,020,400 24.76 25.22 24.53 0 0 0
02/02/2021
24.76
 669,000 23.18 24.76 23.02 0 0 0
01/02/2021
23.18
 485,900 23.60 23.97 22.58 0 5,000 -0.3
29/01/2021
23.60
 680,300 22.35 23.88 21.29 0 0 0
28/01/2021
22.35
 917,900 24.02 24.02 22.35 1,705,000 1,700,000 0.2
27/01/2021
24.02
 958,000 24.71 24.71 23.14 20,000 20,000 0
26/01/2021
24.71
 713,400 25.13 25.31 24.06 4,000 0 0.2
25/01/2021
25.13
 678,300 25.03 25.22 24.90 0 5,000 -0.3
22/01/2021
25.03
 816,100 24.80 25.45 24.66 0 0 0
21/01/2021
24.80
 586,800 24.53 24.94 24.25 8,200 4,000 0.2
20/01/2021
24.53
 988,000 24.43 24.57 23.14 0 0 0
19/01/2021
24.43
 786,300 24.94 24.94 23.23 718,320 718,320 0
18/01/2021
24.94
 559,600 24.76 25.22 24.62 100 8,200 -0.4
15/01/2021
24.76
 925,900 24.53 24.85 24.39 300,000 300,000 0
14/01/2021
24.53
 482,400 24.62 24.66 24.39 0 0 0
13/01/2021
24.62
 1,066,600 24.57 24.90 24.29 0 100 -0.0
12/01/2021
24.57
 1,089,900 23.69 24.76 23.60 0 0 0
11/01/2021
23.69
 614,200 23.74 23.97 23.60 0 0 0
08/01/2021
23.74
 498,200 23.60 23.83 23.37 9,100 0 0.5
07/01/2021
23.60
 624,000 23.14 23.74 23.04 10,000 0 0.5
06/01/2021
23.14
 456,500 23.23 23.60 22.95 0 0 0
05/01/2021
23.23
 362,700 23.28 23.37 23.09 31,260 32,170 -0.5
04/01/2021
23.28
 659,500 22.65 23.37 22.77 12,000 13,000 -0.5
31/12/2020
22.65
 241,510 22.35 22.65 22.21 0 40 -0.0
30/12/2020
22.35
 504,640 22.07 22.67 21.93 0 0 0
29/12/2020
22.07
 318,410 22.05 22.14 21.89 0 0 0
28/12/2020
22.05
 383,160 22.21 22.35 21.93 0 0 0
25/12/2020
22.21
 451,440 22.07 22.21 21.86 0 0 0
24/12/2020
22.07
 554,540 22.44 22.44 21.66 0 0 0
23/12/2020
22.44
 500,210 22.49 22.70 22.21 30 0 0.0
22/12/2020
22.49
 792,470 21.80 22.58 21.66 0 0 0
21/12/2020
21.80
 522,710 21.56 22.12 21.75 600 0 0.0
18/12/2020
21.56
 593,480 21.43 21.66 21.29 0 30 -0.0
17/12/2020
21.43
 938,760 21.89 21.89 21.33 0 0 0
16/12/2020
21.89
 559,800 21.98 22.03 21.75 0 600 -0.0
15/12/2020
21.98
 443,820 22.00 22.21 21.82 0 0 0
14/12/2020
22.00
 457,190 21.98 22.40 21.98 3,790 0 0.2
11/12/2020
21.98
 483,590 21.89 22.12 21.89 330 0 0.0
10/12/2020
21.89
 686,500 21.63 22.67 21.66 0 0 0
09/12/2020
21.63
 552,810 21.52 21.63 21.38 0 3,790 -0.2
08/12/2020
21.52
 415,460 21.70 21.80 21.52 0 330 -0.0
07/12/2020
21.70
 343,790 21.75 21.98 21.52 0 0 0
04/12/2020
21.75
 364,310 21.84 21.98 21.70 92,000 94,100 -0.1
03/12/2020
21.84
 479,430 22.35 22.35 21.38 0 0 0
02/12/2020
22.35
 278,150 22.42 22.61 22.17 0 0 0
01/12/2020
22.42
 362,830 22.49 22.49 22.12 250 0 0.0
30/11/2020
22.49
 821,150 22.03 22.91 22.07 0 0 0
27/11/2020
22.03
 513,130 21.47 22.07 21.33 0 0 0
26/11/2020
21.47
 406,620 21.24 21.73 21.15 0 250 -0.0
25/11/2020
21.24
 405,260 21.29 21.91 21.06 0 0 0
24/11/2020
21.29
 386,580 21.31 21.33 20.92 0 0 0
23/11/2020
21.31
 745,600 20.59 21.47 20.45 0 0 0
20/11/2020
20.59
 299,890 20.31 20.62 20.31 0 0 0
19/11/2020
20.31
 675,990 20.31 20.55 20.18 0 0 0
18/11/2020
20.31
 400,660 20.43 20.68 20.22 0 0 0
17/11/2020
20.43
 736,910 20.22 20.50 20.18 0 0 0
16/11/2020
20.22
 325,880 20.59 20.64 20.22 0 0 0
13/11/2020
20.59
 316,800 20.59 20.62 20.36 0 0 0
12/11/2020
20.59
 883,980 19.60 20.68 19.71 0 0 0
11/11/2020
19.60
 244,470 19.57 19.60 19.46 95,000 95,000 0
10/11/2020
19.57
 323,620 19.46 19.74 19.57 0 0 0
09/11/2020
19.46
 506,590 19.39 19.67 19.30 0 0 0
06/11/2020
19.39
 239,580 19.34 19.41 19.30 0 0 0
05/11/2020
19.34
 439,280 19.39 19.67 19.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |