CTCP Cơ Điện Lạnh (ree)

67.40
2
(3.06%)
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
(2026-02-23) 		4.38 7.19% 20,743,700 -41,300 -2.3
57.70
67.40
67.40
2 tháng
(2026-01-19) 		3.10 4.98% 32,350,500 4,600 0.6
57.70
67.40
67.40
3 tháng
(2025-12-22) 		4.48 7.36% 42,681,800 4,500 0.7
57.70
67.40
67.40
6 tháng
(2025-09-22) 		-0.93 -1.40% 70,517,700 76,100 5.6
57.70
67.40
67.40
12 tháng
(2025-03-25) 		3.36 5.41% 188,544,300 50,628 3.7
52.20
68.59
67.40
24 tháng
(2024-04-01) 		19.67 43.03% 394,405,800 -48,392 -2.9
42.57
68.59
67.40
36 tháng
(2023-04-05) 		21.37 48.53% 557,959,600 -323,219 -20.0
37.63
68.59
67.40
60 tháng
(2021-04-15) 		37.89 137.71% 928,024,800 -383,314 -35.9
27.03
68.59
67.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/12/2020
25.36
 383,160 25.54 25.70 25.22 0 0 0
25/12/2020
25.54
 451,440 25.38 25.54 25.14 0 0 0
24/12/2020
25.38
 554,540 25.81 25.81 24.91 0 0 0
23/12/2020
25.81
 500,210 25.86 26.10 25.54 30 0 0.0
22/12/2020
25.86
 792,470 25.06 25.97 24.91 0 0 0
21/12/2020
25.06
 522,710 24.80 25.44 25.01 600 0 0.0
18/12/2020
24.80
 593,480 24.64 24.91 24.48 0 30 -0.0
17/12/2020
24.64
 938,760 25.17 25.17 24.53 0 0 0
16/12/2020
25.17
 559,800 25.28 25.33 25.01 0 600 -0.0
15/12/2020
25.28
 443,820 25.30 25.54 25.09 0 0 0
14/12/2020
25.30
 457,190 25.28 25.76 25.28 3,790 0 0.2
11/12/2020
25.28
 483,590 25.17 25.44 25.17 330 0 0.0
10/12/2020
25.17
 686,500 24.88 26.08 24.91 0 0 0
09/12/2020
24.88
 552,810 24.75 24.88 24.59 0 3,790 -0.2
08/12/2020
24.75
 415,460 24.96 25.06 24.75 0 330 -0.0
07/12/2020
24.96
 343,790 25.01 25.28 24.75 0 0 0
04/12/2020
25.01
 364,310 25.12 25.28 24.96 92,000 94,100 -0.1
03/12/2020
25.12
 479,430 25.70 25.70 24.59 0 0 0
02/12/2020
25.70
 278,150 25.78 26.00 25.49 0 0 0
01/12/2020
25.78
 362,830 25.86 25.86 25.44 250 0 0.0
30/11/2020
25.86
 821,150 25.33 26.34 25.38 0 0 0
27/11/2020
25.33
 513,130 24.69 25.38 24.53 0 0 0
26/11/2020
24.69
 406,620 24.43 24.98 24.32 0 250 -0.0
25/11/2020
24.43
 405,260 24.48 25.20 24.21 0 0 0
24/11/2020
24.48
 386,580 24.51 24.53 24.05 0 0 0
23/11/2020
24.51
 745,600 23.68 24.69 23.52 0 0 0
20/11/2020
23.68
 299,890 23.36 23.71 23.36 0 0 0
19/11/2020
23.36
 675,990 23.36 23.63 23.20 0 0 0
18/11/2020
23.36
 400,660 23.49 23.79 23.26 0 0 0
17/11/2020
23.49
 736,910 23.26 23.57 23.20 0 0 0
16/11/2020
23.26
 325,880 23.68 23.73 23.26 0 0 0
13/11/2020
23.68
 316,800 23.68 23.71 23.42 0 0 0
12/11/2020
23.68
 883,980 22.54 23.79 22.67 0 0 0
11/11/2020
22.54
 244,470 22.51 22.54 22.38 95,000 95,000 0
10/11/2020
22.51
 323,620 22.38 22.70 22.51 0 0 0
09/11/2020
22.38
 506,590 22.30 22.62 22.19 0 0 0
06/11/2020
22.30
 239,580 22.24 22.32 22.19 0 0 0
05/11/2020
22.24
 439,280 22.30 22.62 22.14 0 0 0
04/11/2020
22.30
 253,590 22.46 22.46 22.24 0 0 0
03/11/2020
22.46
 256,440 22.11 22.72 22.11 0 0 0
02/11/2020
22.11
 377,590 22.30 22.30 22.00 0 0 0
30/10/2020
22.30
 389,330 22.14 22.30 21.87 0 0 0
29/10/2020
22.14
 471,030 22.22 22.22 21.77 2,070 0 0.1
28/10/2020
22.22
 457,560 22.30 22.35 22.22 2,290 0 0.1
27/10/2020
22.30
 638,290 22.30 22.32 22.14 0 0 0
26/10/2020
22.30
 451,160 22.35 22.40 22.27 0 2,070 -0.1
23/10/2020
22.35
 320,340 22.27 22.51 22.27 88,680 93,000 -0.2
22/10/2020
22.27
 330,310 22.24 22.59 22.22 0 0 0
21/10/2020
22.24
 988,240 22.14 22.80 22.19 229,460 0 10.2
20/10/2020
22.14
 287,510 22.14 22.30 22.03 6,040 0 0.3
19/10/2020
22.14
 144,440 22.14 22.16 21.93 147,748 147,748 0
16/10/2020
22.14
 540,700 22.24 22.24 21.82 170,000 399,460 -9.4
15/10/2020
22.24
 302,230 21.87 22.27 21.82 0 7,700 -0.3
14/10/2020
21.87
 533,620 22.16 22.16 21.71 0 0 0
13/10/2020
22.16
 223,010 22.19 22.24 21.98 0 0 0
12/10/2020
22.19
 575,670 22.35 22.67 22.08 0 0 0
09/10/2020
22.35
 384,750 22.06 22.51 21.95 0 0 0
08/10/2020
22.06
 382,790 22.00 22.14 21.93 0 0 0
07/10/2020
22.00
 448,650 22.19 22.19 21.85 0 0 0
06/10/2020
22.19
 557,850 22.32 22.35 21.82 0 0 0
05/10/2020
22.32
 371,100 21.37 22.35 21.93 0 0 0
02/10/2020
21.37
 797,440 22.24 22.35 21.29 0 0 0
01/10/2020
22.24
 587,940 21.39 22.27 21.39 0 0 0
30/09/2020
21.39
 457,740 21.26 21.45 21.23 0 0 0
29/09/2020
21.26
 607,330 21.45 21.53 21.26 0 0 0
28/09/2020
21.45
 264,660 21.50 21.58 21.39 0 0 0
25/09/2020
21.50
 226,460 21.50 21.61 21.29 0 0 0
24/09/2020
21.50
 435,870 21.31 21.69 21.13 0 0 0
23/09/2020
21.31
 435,520 21.50 21.71 21.26 0 0 0
22/09/2020
21.50
 435,990 21.50 21.61 21.26 0 0 0
21/09/2020
21.50
 621,040 21.45 21.90 21.34 0 5,310 -0.2
18/09/2020
21.45
 289,520 21.23 21.47 21.23 1,440 0 0.1
17/09/2020
21.23
 827,270 20.75 21.53 20.73 0 0 0
16/09/2020
20.75
 361,000 20.73 20.83 20.65 0 0 0
15/09/2020
20.73
 560,820 20.91 20.91 20.54 0 2,100 -0.1
14/09/2020
20.91
 288,840 20.59 21.05 20.59 0 0 0
11/09/2020
20.59
 591,820 20.75 20.81 20.33 0 0 0
10/09/2020
20.75
 1,007,380 19.77 20.75 19.72 0 0 0
09/09/2020
19.77
 301,000 19.53 19.85 19.45 0 0 0
08/09/2020
19.53
 240,200 19.48 19.66 19.40 0 0 0
07/09/2020
19.48
 287,690 19.85 19.90 19.48 0 0 0
04/09/2020
19.85
 243,410 19.96 19.96 19.58 0 0 0
03/09/2020
19.96
 426,930 19.69 19.96 19.64 0 0 0
01/09/2020
19.69
 309,110 19.64 19.69 18.76 0 0 0
31/08/2020
19.64
 288,150 19.61 19.80 19.58 530 0 0.0
28/08/2020
19.61
 474,590 19.56 19.85 19.48 0 0 0
27/08/2020
19.56
 389,550 19.40 19.61 19.29 0 2,500 -0.1
26/08/2020
19.40
 447,620 19.61 19.66 19.37 0 530 -0.0
25/08/2020
19.61
 915,810 19.13 19.61 19.13 0 0 0
24/08/2020
19.13
 503,760 18.94 19.13 19.00 0 0 0
21/08/2020
18.94
 393,140 18.79 19.02 18.79 8,600 0 0.3
20/08/2020
18.79
 485,200 18.79 18.89 18.60 0 0 0
19/08/2020
18.79
 310,770 18.76 18.87 18.73 3,450 0 0.1
18/08/2020
18.76
 245,240 18.63 18.94 18.55 0 8,600 -0.3
17/08/2020
18.63
 261,460 18.79 18.79 18.52 0 0 0
14/08/2020
18.79
 708,180 18.79 18.89 18.47 500 3,450 -0.1
13/08/2020
18.79
 791,750 18.39 19.00 18.47 0 0 0
12/08/2020
18.39
 426,100 18.36 18.41 18.12 0 0 0
11/08/2020
18.36
 507,670 18.39 18.41 18.09 790 500 0.0
10/08/2020
18.39
 354,460 18.41 18.68 18.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |