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)
07/08/2020
18.41
 585,330 18.17 18.65 18.09 0 0 0
06/08/2020
18.17
 322,570 18.15 18.31 17.99 0 800 -0.0
05/08/2020
18.15
 402,790 17.93 18.15 17.75 0 0 0
04/08/2020
17.93
 346,460 17.93 18.07 17.80 0 0 0
03/08/2020
17.93
 723,720 17.27 18.01 17.24 0 0 0
31/07/2020
17.27
 419,900 17.27 17.38 17.03 0 0 0
30/07/2020
17.27
 213,020 17.03 17.27 17.03 0 0 0
29/07/2020
17.03
 853,180 17.19 17.19 16.82 0 0 0
28/07/2020
17.19
 560,060 16.87 17.40 16.84 0 0 0
27/07/2020
16.87
 1,109,220 17.30 17.30 16.76 0 0 0
24/07/2020
17.30
 770,310 17.88 17.88 16.92 0 0 0
23/07/2020
17.88
 494,640 17.22 17.88 17.14 0 0 0
22/07/2020
17.22
 132,320 17.38 17.45 17.22 0 0 0
21/07/2020
17.38
 106,380 17.24 17.51 17.24 0 0 0
20/07/2020
17.24
 341,680 17.38 17.43 17.16 0 0 0
17/07/2020
17.38
 337,700 17.61 17.61 17.35 200,000 200,000 0
16/07/2020
17.61
 351,370 17.59 17.61 17.48 0 0 0
15/07/2020
17.59
 438,040 17.51 17.72 17.51 0 0 0
14/07/2020
17.51
 392,740 17.51 17.56 17.45 0 0 0
13/07/2020
17.51
 1,119,760 17.03 17.64 16.92 4,000 0 0.1
10/07/2020
17.03
 258,740 17.08 17.08 16.84 0 0 0
09/07/2020
17.08
 282,380 17.03 17.11 16.98 0 0 0
08/07/2020
17.03
 266,360 16.95 17.03 16.87 0 4,000 -0.1
07/07/2020
16.95
 191,630 17.00 17.08 16.95 0 0 0
06/07/2020
17.00
 421,670 16.90 17.19 16.98 0 0 0
03/07/2020
16.90
 262,890 16.47 16.90 16.47 0 0 0
02/07/2020
16.47
 123,890 16.42 16.55 16.39 0 0 0
01/07/2020
16.42
 96,080 16.31 16.47 16.31 0 0 0
30/06/2020
16.31
 339,550 16.34 16.44 16.31 3,300 0 0.1
29/06/2020
16.34
 353,270 16.60 16.60 16.28 0 0 0
26/06/2020
16.60
 100,190 16.55 16.74 16.39 0 0 0
25/06/2020
16.55
 186,020 16.68 16.68 16.39 0 5,000 -0.2
24/06/2020
16.68
 261,380 16.68 16.79 16.55 0 0 0
23/06/2020
16.68
 266,000 16.63 16.76 16.63 0 0 0
22/06/2020
16.63
 205,170 16.71 16.71 16.55 0 0 0
19/06/2020
16.71
 224,740 16.44 16.74 16.39 0 0 0
18/06/2020
16.44
 147,730 16.31 16.44 16.18 0 0 0
17/06/2020
16.31
 181,910 16.34 16.44 16.23 0 0 0
16/06/2020
16.34
 340,070 16.10 16.34 16.18 0 0 0
15/06/2020
16.10
 482,990 16.39 16.42 16.10 1,300 0 0.0
12/06/2020
16.39
 836,600 16.23 16.44 15.70 0 1,600 -0.0
11/06/2020
16.23
 1,435,460 17.00 17.03 16.23 0 490 -0.0
10/06/2020
17.00
 480,400 17.00 17.00 16.84 0 3,000 -0.1
09/06/2020
17.00
 585,770 17.11 17.30 16.98 1,400 0 0.0
08/06/2020
17.11
 1,386,640 17.03 17.35 17.03 0 0 0
05/06/2020
17.03
 578,070 17.03 17.03 16.95 0 0 0
04/06/2020
17.03
 1,061,670 16.87 17.08 16.87 0 3,100 -0.1
03/06/2020
16.87
 517,360 16.84 16.92 16.82 0 0 0
02/06/2020
16.84
 432,350 16.87 17.03 16.79 0 0 0
01/06/2020
16.87
 454,600 16.63 16.92 16.66 0 0 0
29/05/2020
16.63
 477,830 16.74 16.74 16.58 0 0 0
28/05/2020
16.74
 486,440 16.79 16.95 16.71 0 0 0
27/05/2020
16.79
 959,990 17.30 17.35 16.79 0 0 0
26/05/2020
17.30
 1,489,950 16.60 17.30 16.60 0 0 0
25/05/2020
16.60
 415,190 16.60 16.66 16.47 0 1,270 -0.0
22/05/2020
16.60
 408,660 16.92 16.92 16.60 0 0 0
21/05/2020
16.92
 515,860 16.71 16.92 16.60 0 0 0
20/05/2020
16.71
 380,660 16.74 16.76 16.63 0 0 0
19/05/2020
16.74
 1,133,970 16.68 16.90 16.66 0 0 0
18/05/2020
16.68
 495,250 16.71 16.71 16.42 0 0 0
15/05/2020
16.71
 678,800 17.00 17.00 16.44 0 0 0
14/05/2020
17.00
 460,710 17.03 17.08 16.82 5,200 0 0.2
13/05/2020
17.03
 1,001,410 16.66 17.03 16.44 0 0 0
12/05/2020
16.66
 924,900 16.34 16.74 16.20 0 0 0
11/05/2020
16.34
 349,490 16.28 16.47 16.23 0 5,200 -0.2
08/05/2020
16.28
 853,130 16.28 16.71 16.20 0 0 0
07/05/2020
16.28
 370,940 16.18 16.34 16.12 0 0 0
06/05/2020
16.18
 190,640 15.96 16.18 15.96 0 0 0
05/05/2020
15.96
 226,730 15.75 15.96 15.75 0 0 0
04/05/2020
15.75
 643,730 15.96 15.96 15.73 0 0 0
29/04/2020
15.96
 547,650 16.15 16.20 15.96 0 0 0
28/04/2020
16.15
 357,440 16.23 16.23 15.94 0 0 0
27/04/2020
16.23
 446,050 16.28 16.55 16.12 0 0 0
24/04/2020
16.28
 914,120 15.70 16.31 15.65 0 0 0
23/04/2020
15.70
 811,490 15.67 15.96 15.70 0 0 0
22/04/2020
15.67
 752,290 15.59 15.94 15.38 0 0 0
21/04/2020
15.59
 1,202,790 16.42 16.42 15.59 0 0 0
20/04/2020
16.42
 384,660 16.50 16.66 16.31 0 0 0
17/04/2020
16.50
 617,040 16.39 16.71 16.39 0 0 0
16/04/2020
16.39
 406,410 16.50 16.50 16.31 0 0 0
15/04/2020
16.50
 1,219,270 16.20 16.68 16.20 0 0 0
14/04/2020
16.20
 589,070 16.18 16.28 15.91 0 0 0
13/04/2020
16.18
 586,150 16.15 16.44 15.91 0 0 0
10/04/2020
16.15
 1,022,970 15.89 16.55 15.86 1,950 0 0.1
09/04/2020
15.89
 651,200 15.86 16.18 15.83 0 0 0
08/04/2020
15.86
 326,710 15.96 15.96 15.49 0 0 0
07/04/2020
15.96
 467,970 16.07 16.20 15.49 2,120 1,950 0.0
06/04/2020
16.07
 572,640 15.35 16.10 15.49 530 0 0.0
03/04/2020
15.35
 397,310 15.06 15.49 15.19 0 0 0
01/04/2020
15.06
 365,330 14.53 15.14 14.63 513,260 517,330 -0.1
31/03/2020
14.53
 509,950 14.58 15.01 13.89 0 530 -0.0
30/03/2020
14.58
 597,290 14.90 14.90 14.10 0 0 0
27/03/2020
14.90
 392,970 15.09 15.09 14.87 0 0 0
26/03/2020
15.09
 336,770 15.54 15.54 15.09 0 0 0
25/03/2020
15.54
 358,100 15.01 15.70 15.14 0 0 0
24/03/2020
15.01
 463,230 14.77 15.22 14.74 0 0 0
23/03/2020
14.77
 1,248,330 15.86 15.86 14.77 0 0 0
20/03/2020
15.86
 409,020 15.86 15.96 15.73 10 0 0.0
19/03/2020
15.86
 568,630 16.12 16.12 15.70 0 0 0
18/03/2020
16.12
 567,680 15.91 16.50 15.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |