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)
04/11/2020
19.39
 253,590 19.53 19.53 19.34 0 0 0
03/11/2020
19.53
 256,440 19.23 19.76 19.23 0 0 0
02/11/2020
19.23
 377,590 19.39 19.39 19.13 0 0 0
30/10/2020
19.39
 389,330 19.25 19.39 19.02 0 0 0
29/10/2020
19.25
 471,030 19.32 19.32 18.93 2,070 0 0.1
28/10/2020
19.32
 457,560 19.39 19.44 19.32 2,290 0 0.1
27/10/2020
19.39
 638,290 19.39 19.41 19.25 0 0 0
26/10/2020
19.39
 451,160 19.44 19.48 19.37 0 2,070 -0.1
23/10/2020
19.44
 320,340 19.37 19.57 19.37 88,680 93,000 -0.2
22/10/2020
19.37
 330,310 19.34 19.64 19.32 0 0 0
21/10/2020
19.34
 988,240 19.25 19.83 19.30 229,460 0 10.2
20/10/2020
19.25
 287,510 19.25 19.39 19.16 6,040 0 0.3
19/10/2020
19.25
 144,440 19.25 19.27 19.07 147,748 147,748 0
16/10/2020
19.25
 540,700 19.34 19.34 18.97 170,000 399,460 -9.4
15/10/2020
19.34
 302,230 19.02 19.37 18.97 0 7,700 -0.3
14/10/2020
19.02
 533,620 19.27 19.27 18.88 0 0 0
13/10/2020
19.27
 223,010 19.30 19.34 19.11 0 0 0
12/10/2020
19.30
 575,670 19.44 19.71 19.20 0 0 0
09/10/2020
19.44
 384,750 19.18 19.57 19.09 0 0 0
08/10/2020
19.18
 382,790 19.13 19.25 19.07 0 0 0
07/10/2020
19.13
 448,650 19.30 19.30 19.00 0 0 0
06/10/2020
19.30
 557,850 19.41 19.44 18.97 0 0 0
05/10/2020
19.41
 371,100 18.58 19.44 19.07 0 0 0
02/10/2020
18.58
 797,440 19.34 19.44 18.51 0 0 0
01/10/2020
19.34
 587,940 18.60 19.37 18.60 0 0 0
30/09/2020
18.60
 457,740 18.49 18.65 18.46 0 0 0
29/09/2020
18.49
 607,330 18.65 18.72 18.49 0 0 0
28/09/2020
18.65
 264,660 18.70 18.76 18.60 0 0 0
25/09/2020
18.70
 226,460 18.70 18.79 18.51 0 0 0
24/09/2020
18.70
 435,870 18.53 18.86 18.37 0 0 0
23/09/2020
18.53
 435,520 18.70 18.88 18.49 0 0 0
22/09/2020
18.70
 435,990 18.70 18.79 18.49 0 0 0
21/09/2020
18.70
 621,040 18.65 19.04 18.56 0 5,310 -0.2
18/09/2020
18.65
 289,520 18.46 18.67 18.46 1,440 0 0.1
17/09/2020
18.46
 827,270 18.05 18.72 18.02 0 0 0
16/09/2020
18.05
 361,000 18.02 18.12 17.95 0 0 0
15/09/2020
18.02
 560,820 18.19 18.19 17.86 0 2,100 -0.1
14/09/2020
18.19
 288,840 17.91 18.30 17.91 0 0 0
11/09/2020
17.91
 591,820 18.05 18.09 17.68 0 0 0
10/09/2020
18.05
 1,007,380 17.19 18.05 17.14 0 0 0
09/09/2020
17.19
 301,000 16.98 17.26 16.91 0 0 0
08/09/2020
16.98
 240,200 16.94 17.10 16.87 0 0 0
07/09/2020
16.94
 287,690 17.26 17.31 16.94 0 0 0
04/09/2020
17.26
 243,410 17.35 17.35 17.03 0 0 0
03/09/2020
17.35
 426,930 17.12 17.35 17.08 0 0 0
01/09/2020
17.12
 309,110 17.08 17.12 16.31 0 0 0
31/08/2020
17.08
 288,150 17.05 17.21 17.03 530 0 0.0
28/08/2020
17.05
 474,590 17.01 17.26 16.94 0 0 0
27/08/2020
17.01
 389,550 16.87 17.05 16.77 0 2,500 -0.1
26/08/2020
16.87
 447,620 17.05 17.10 16.84 0 530 -0.0
25/08/2020
17.05
 915,810 16.64 17.05 16.64 0 0 0
24/08/2020
16.64
 503,760 16.47 16.64 16.52 0 0 0
21/08/2020
16.47
 393,140 16.34 16.54 16.34 8,600 0 0.3
20/08/2020
16.34
 485,200 16.34 16.43 16.17 0 0 0
19/08/2020
16.34
 310,770 16.31 16.40 16.29 3,450 0 0.1
18/08/2020
16.31
 245,240 16.20 16.47 16.13 0 8,600 -0.3
17/08/2020
16.20
 261,460 16.34 16.34 16.10 0 0 0
14/08/2020
16.34
 708,180 16.34 16.43 16.06 500 3,450 -0.1
13/08/2020
16.34
 791,750 15.99 16.52 16.06 0 0 0
12/08/2020
15.99
 426,100 15.96 16.01 15.76 0 0 0
11/08/2020
15.96
 507,670 15.99 16.01 15.73 790 500 0.0
10/08/2020
15.99
 354,460 16.01 16.24 15.99 0 0 0
07/08/2020
16.01
 585,330 15.80 16.22 15.73 0 0 0
06/08/2020
15.80
 322,570 15.78 15.92 15.64 0 800 -0.0
05/08/2020
15.78
 402,790 15.59 15.78 15.43 0 0 0
04/08/2020
15.59
 346,460 15.59 15.71 15.48 0 0 0
03/08/2020
15.59
 723,720 15.02 15.66 14.99 0 0 0
31/07/2020
15.02
 419,900 15.02 15.11 14.81 0 0 0
30/07/2020
15.02
 213,020 14.81 15.02 14.81 0 0 0
29/07/2020
14.81
 853,180 14.95 14.95 14.62 0 0 0
28/07/2020
14.95
 560,060 14.67 15.13 14.65 0 0 0
27/07/2020
14.67
 1,109,220 15.04 15.04 14.58 0 0 0
24/07/2020
15.04
 770,310 15.55 15.55 14.72 0 0 0
23/07/2020
15.55
 494,640 14.97 15.55 14.90 0 0 0
22/07/2020
14.97
 132,320 15.11 15.18 14.97 0 0 0
21/07/2020
15.11
 106,380 14.99 15.22 14.99 0 0 0
20/07/2020
14.99
 341,680 15.11 15.16 14.92 0 0 0
17/07/2020
15.11
 337,700 15.32 15.32 15.09 200,000 200,000 0
16/07/2020
15.32
 351,370 15.29 15.32 15.20 0 0 0
15/07/2020
15.29
 438,040 15.22 15.41 15.22 0 0 0
14/07/2020
15.22
 392,740 15.22 15.27 15.18 0 0 0
13/07/2020
15.22
 1,119,760 14.81 15.34 14.72 4,000 0 0.1
10/07/2020
14.81
 258,740 14.85 14.85 14.65 0 0 0
09/07/2020
14.85
 282,380 14.81 14.88 14.76 0 0 0
08/07/2020
14.81
 266,360 14.74 14.81 14.67 0 4,000 -0.1
07/07/2020
14.74
 191,630 14.78 14.85 14.74 0 0 0
06/07/2020
14.78
 421,670 14.69 14.95 14.76 0 0 0
03/07/2020
14.69
 262,890 14.32 14.69 14.32 0 0 0
02/07/2020
14.32
 123,890 14.28 14.39 14.25 0 0 0
01/07/2020
14.28
 96,080 14.18 14.32 14.18 0 0 0
30/06/2020
14.18
 339,550 14.21 14.30 14.18 3,300 0 0.1
29/06/2020
14.21
 353,270 14.44 14.44 14.16 0 0 0
26/06/2020
14.44
 100,190 14.39 14.55 14.25 0 0 0
25/06/2020
14.39
 186,020 14.51 14.51 14.25 0 5,000 -0.2
24/06/2020
14.51
 261,380 14.51 14.60 14.39 0 0 0
23/06/2020
14.51
 266,000 14.46 14.58 14.46 0 0 0
22/06/2020
14.46
 205,170 14.53 14.53 14.39 0 0 0
19/06/2020
14.53
 224,740 14.30 14.55 14.25 0 0 0
18/06/2020
14.30
 147,730 14.18 14.30 14.07 0 0 0
17/06/2020
14.18
 181,910 14.21 14.30 14.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |