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)
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
05/05/2020
16.22
 226,730 16.01 16.22 16.01 0 0 0
04/05/2020
16.01
 643,730 16.22 16.22 15.98 0 0 0
29/04/2020
16.22
 547,650 16.41 16.47 16.22 0 0 0
28/04/2020
16.41
 357,440 16.49 16.49 16.20 0 0 0
27/04/2020
16.49
 446,050 16.55 16.82 16.38 0 0 0
24/04/2020
16.55
 914,120 15.95 16.57 15.90 0 0 0
23/04/2020
15.95
 811,490 15.92 16.22 15.95 0 0 0
22/04/2020
15.92
 752,290 15.84 16.20 15.63 0 0 0
21/04/2020
15.84
 1,202,790 16.68 16.68 15.84 0 0 0
20/04/2020
16.68
 384,660 16.76 16.93 16.57 0 0 0
17/04/2020
16.76
 617,040 16.65 16.98 16.65 0 0 0
16/04/2020
16.65
 406,410 16.76 16.76 16.57 0 0 0
15/04/2020
16.76
 1,219,270 16.47 16.95 16.47 0 0 0
14/04/2020
16.47
 589,070 16.44 16.55 16.17 0 0 0
13/04/2020
16.44
 586,150 16.41 16.71 16.17 0 0 0
10/04/2020
16.41
 1,022,970 16.14 16.82 16.11 1,950 0 0.1
09/04/2020
16.14
 651,200 16.11 16.44 16.09 0 0 0
08/04/2020
16.11
 326,710 16.22 16.22 15.74 0 0 0
07/04/2020
16.22
 467,970 16.33 16.47 15.74 2,120 1,950 0.0
06/04/2020
16.33
 572,640 15.60 16.36 15.74 530 0 0.0
03/04/2020
15.60
 397,310 15.30 15.74 15.44 0 0 0
01/04/2020
15.30
 365,330 14.76 15.38 14.87 513,260 517,330 -0.1
31/03/2020
14.76
 509,950 14.82 15.25 14.11 0 530 -0.0
30/03/2020
14.82
 597,290 15.14 15.14 14.33 0 0 0
27/03/2020
15.14
 392,970 15.33 15.33 15.11 0 0 0
26/03/2020
15.33
 336,770 15.79 15.79 15.33 0 0 0
25/03/2020
15.79
 358,100 15.25 15.95 15.38 0 0 0
24/03/2020
15.25
 463,230 15.01 15.47 14.98 0 0 0
23/03/2020
15.01
 1,248,330 16.11 16.11 15.01 0 0 0
20/03/2020
16.11
 409,020 16.11 16.22 15.98 10 0 0.0
19/03/2020
16.11
 568,630 16.38 16.38 15.95 0 0 0
18/03/2020
16.38
 567,680 16.17 16.76 16.22 0 0 0
17/03/2020
16.17
 1,234,080 15.17 16.22 14.98 0 10 -0.0
16/03/2020
15.17
 892,480 15.25 15.41 14.98 0 0 0
13/03/2020
15.25
 1,340,020 15.14 15.52 14.19 0 0 0
12/03/2020
15.14
 1,147,630 16.14 16.14 15.06 37,310 37,310 0
11/03/2020
16.14
 1,195,030 16.38 16.63 15.84 193,380 193,380 0
10/03/2020
16.38
 601,060 16.17 16.47 15.68 0 0 0
09/03/2020
16.17
 2,151,310 17.30 17.30 16.11 0 0 0
06/03/2020
17.30
 536,990 17.41 17.52 17.11 0 0 0
05/03/2020
17.41
 436,970 17.52 17.76 17.41 1,000 0 0.0
04/03/2020
17.52
 382,980 17.52 17.71 17.38 1,000 0 0.0
03/03/2020
17.52
 523,910 17.55 17.76 17.52 1,020 0 0.0
02/03/2020: Cổ tức tiền mặt tỉ lệ: 16%
02/03/2020
17.55
 633,770 17.57 17.84 17.55 0 1,000 -0.0
28/02/2020
17.57
 648,880 17.83 17.83 17.45 0 1,000 -0.0
27/02/2020
17.83
 619,200 17.57 17.83 17.42 0 1,020 -0.0
26/02/2020
17.57
 583,350 17.65 17.70 17.37 0 0 0
25/02/2020
17.65
 641,090 17.34 17.73 17.06 0 0 0
24/02/2020
17.34
 1,031,360 18.04 18.04 17.34 0 0 0
21/02/2020
18.04
 517,740 18.37 18.40 18.04 0 0 0
20/02/2020
18.37
 821,320 18.12 18.40 18.09 0 0 0
19/02/2020
18.12
 321,530 18.09 18.14 18.04 0 0 0
18/02/2020
18.09
 555,770 18.04 18.24 17.99 0 0 0
17/02/2020
18.04
 801,580 18.12 18.37 17.93 0 0 0
14/02/2020
18.12
 419,140 17.93 18.12 17.88 0 0 0
13/02/2020
17.93
 653,670 17.91 17.93 17.73 0 0 0
12/02/2020
17.91
 784,950 17.65 18.04 17.78 0 0 0
11/02/2020
17.65
 751,090 17.29 17.73 17.42 0 0 0
10/02/2020
17.29
 530,950 17.47 17.47 17.26 0 0 0
07/02/2020
17.47
 615,350 17.52 17.57 17.39 0 0 0
06/02/2020
17.52
 936,170 17.16 17.83 17.21 0 0 0
05/02/2020
17.16
 784,800 17.21 17.57 17.16 0 0 0
04/02/2020
17.21
 797,830 17.26 17.63 17.16 0 0 0
03/02/2020
17.26
 1,696,970 17.47 17.47 16.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |