CTCP Cơ Điện Lạnh (ree)

64.20
0.30
(0.47%)
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
(2025-11-05) 		-1.30 -1.99% 7,956,600 -69,800 -4.4
63.10
68
64.20
2 tháng
(2025-10-06) 		-1.10 -1.69% 18,063,700 -1,300 0.1
60
68
64.20
3 tháng
(2025-09-08) 		-2.90 -4.34% 32,685,300 -12,800 -0.6
60
68
64.20
6 tháng
(2025-06-09) 		-3.06 -4.56% 99,315,900 -16,500 -0.9
60
69.70
64.20
12 tháng
(2024-12-10) 		6.09 10.53% 187,862,200 -51,863 -3.5
53.04
69.70
64.20
24 tháng
(2023-12-18) 		22.21 53.27% 400,496,300 -233,139 -14.2
40.37
69.70
64.20
36 tháng
(2022-12-21) 		17.67 38.23% 532,482,700 -433,119 -19.1
38.24
69.70
64.20
60 tháng
(2020-12-31) 		37.43 141.41% 936,090,710 -445,564 -41.4
26.12
69.70
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
17.47
 1,571,820 18.45 18.45 17.47 0 0 0
30/01/2020
18.45
 966,270 19.07 19.07 18.45 3,350 0 0.1
22/01/2020
19.07
 973,340 19.22 19.33 18.86 0 0 0
21/01/2020
19.22
 941,950 18.94 19.33 19.02 17,250 0 0.6
20/01/2020
18.94
 680,270 18.81 19.04 18.73 0 3,350 -0.1
17/01/2020
18.81
 737,100 18.76 19.04 18.68 0 0 0
16/01/2020
18.76
 962,640 18.32 18.81 18.37 5,400 17,250 -0.4
15/01/2020
18.32
 504,130 18.45 18.53 18.27 0 0 0
14/01/2020
18.45
 304,650 18.42 18.55 18.42 0 0 0
13/01/2020
18.42
 297,520 18.40 18.55 18.37 0 5,400 -0.2
10/01/2020
18.40
 444,310 18.40 18.58 18.37 0 0 0
09/01/2020
18.40
 703,580 18.40 18.66 18.40 5,750 0 0.2
08/01/2020
18.40
 1,276,850 18.89 18.89 18.35 0 0 0
07/01/2020
18.89
 434,670 18.79 18.99 18.76 61,130 61,130 0
06/01/2020
18.79
 494,170 18.81 19.07 18.60 0 5,750 -0.2
03/01/2020
18.81
 705,830 19.04 19.09 18.81 0 0 0
02/01/2020
19.04
 941,730 18.71 19.22 18.60 0 0 0
31/12/2019
18.71
 454,260 18.89 18.89 18.71 0 0 0
30/12/2019
18.89
 1,044,350 18.50 18.89 18.53 8,240 0 0.3
27/12/2019
18.50
 535,940 18.30 18.50 18.30 670 0 0.0
26/12/2019
18.30
 547,590 18.35 18.50 18.24 0 0 0
25/12/2019
18.35
 660,000 18.50 18.68 18.35 0 8,240 -0.3
24/12/2019
18.50
 472,370 18.30 18.50 18.19 4,550 670 0.1
23/12/2019
18.30
 716,230 18.45 18.58 18.30 0 0 0
20/12/2019
18.45
 327,350 18.45 18.58 18.37 124,300 124,300 0
19/12/2019
18.45
 744,290 18.50 18.81 18.42 0 4,550 -0.2
18/12/2019
18.50
 379,470 18.55 18.73 18.45 0 0 0
17/12/2019
18.55
 478,520 18.86 18.86 18.55 41,530 41,530 0
16/12/2019
18.86
 805,790 18.81 18.94 18.55 0 0 0
13/12/2019
18.81
 528,470 18.99 19.04 18.81 0 0 0
12/12/2019
18.99
 529,400 18.97 19.17 18.97 0 0 0
11/12/2019
18.97
 305,040 18.86 18.99 18.81 0 0 0
10/12/2019
18.86
 853,370 18.68 19.04 18.63 0 0 0
09/12/2019
18.68
 547,550 18.55 18.97 18.55 0 0 0
06/12/2019
18.55
 369,340 18.55 18.71 18.53 0 0 0
05/12/2019
18.55
 257,860 18.71 18.76 18.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |