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)
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
04/12/2019
18.71
 407,600 18.40 18.76 18.32 0 0 0
03/12/2019
18.40
 761,300 18.45 18.68 18.19 0 0 0
02/12/2019
18.45
 471,110 18.63 18.76 18.45 0 0 0
29/11/2019
18.63
 373,610 18.50 18.76 18.50 66,000 65,000 0.0
28/11/2019
18.50
 839,440 18.68 18.81 18.35 30 0 0.0
27/11/2019
18.68
 639,210 18.81 18.97 18.63 0 0 0
26/11/2019
18.81
 391,290 18.71 19.04 18.71 350 1,000 -0.0
25/11/2019
18.71
 530,290 18.91 18.99 18.68 31,000 30,030 0.0
22/11/2019
18.91
 1,036,470 19.20 19.46 18.91 300 0 0.0
21/11/2019
19.20
 1,012,430 19.43 19.53 19.17 0 350 -0.0
20/11/2019
19.43
 970,380 19.58 19.82 19.43 0 1,000 -0.0
19/11/2019
19.58
 782,300 19.25 19.64 19.27 0 300 -0.0
18/11/2019
19.25
 766,750 19.12 19.30 19.12 0 0 0
15/11/2019
19.12
 655,210 18.99 19.17 18.99 0 200 -0.0
14/11/2019
18.99
 1,178,610 19.38 19.51 18.99 0 0 0
13/11/2019
19.38
 672,650 19.38 19.53 19.35 0 0 0
12/11/2019
19.38
 776,260 19.40 19.51 19.33 1,150 0 0.0
11/11/2019
19.40
 799,520 19.64 19.66 19.38 0 0 0
08/11/2019
19.64
 505,810 19.84 19.92 19.61 0 0 0
07/11/2019
19.84
 917,710 19.53 19.89 19.46 4,000 1,150 0.1
06/11/2019
19.53
 1,034,090 19.53 19.79 19.38 0 0 0
05/11/2019
19.53
 960,890 19.74 19.92 19.53 0 0 0
04/11/2019
19.74
 1,209,790 19.40 19.84 19.46 0 4,000 -0.2
01/11/2019
19.40
 660,090 19.33 19.64 19.30 0 0 0
31/10/2019
19.33
 697,050 19.43 19.79 19.33 0 0 0
30/10/2019
19.43
 633,450 19.56 19.71 19.43 0 0 0
29/10/2019
19.56
 1,925,680 18.86 19.69 19.02 0 0 0
28/10/2019
18.86
 647,400 19.07 19.17 18.86 0 0 0
25/10/2019
19.07
 692,220 18.91 19.17 18.91 0 0 0
24/10/2019
18.91
 620,560 18.71 18.91 18.71 0 0 0
23/10/2019
18.71
 553,320 18.58 18.76 18.58 0 0 0
22/10/2019
18.58
 562,520 18.91 18.97 18.58 0 0 0
21/10/2019
18.91
 641,750 18.94 19.30 18.89 0 0 0
18/10/2019
18.94
 532,380 18.81 19.17 18.81 0 0 0
17/10/2019
18.81
 1,297,750 19.09 19.09 18.81 500 0 0.0
16/10/2019
19.09
 1,577,050 19.43 19.58 19.09 0 0 0
15/10/2019
19.43
 610,440 19.58 19.79 19.43 0 0 0
14/10/2019
19.58
 738,610 19.48 19.84 19.51 0 500 -0.0
11/10/2019
19.48
 512,660 19.48 19.69 19.43 0 0 0
10/10/2019
19.48
 1,065,680 19.84 20.00 19.48 0 0 0
09/10/2019
19.84
 1,126,840 19.58 19.87 19.48 0 0 0
08/10/2019
19.58
 740,190 19.07 19.58 19.12 0 0 0
07/10/2019
19.07
 1,166,050 19.27 19.48 19.07 0 0 0
04/10/2019
19.27
 1,109,890 19.89 20.05 19.27 0 0 0
03/10/2019
19.89
 1,272,220 19.61 19.89 19.38 3,000 0 0.1
02/10/2019
19.61
 1,084,910 20.20 20.31 19.61 0 0 0
01/10/2019
20.20
 1,241,200 19.66 20.20 19.58 1,630 0 0.1
30/09/2019
19.66
 1,509,900 20.10 20.31 19.66 0 3,000 -0.1
27/09/2019
20.10
 1,309,830 20.43 20.69 20.10 0 0 0
26/09/2019
20.43
 787,910 20.36 20.51 20.15 0 1,630 -0.1
25/09/2019
20.36
 2,183,810 19.66 20.36 19.58 0 0 0
24/09/2019
19.66
 656,780 19.58 19.84 19.53 0 0 0
23/09/2019
19.58
 1,240,390 20.00 20.25 19.58 0 0 0
20/09/2019
20.00
 3,383,740 19.17 20.10 19.15 0 0 0
19/09/2019
19.17
 503,760 19.17 19.25 18.99 0 0 0
18/09/2019
19.17
 1,084,490 18.91 19.48 18.94 76,380 0 3.0
17/09/2019
18.91
 693,340 18.86 19.04 18.76 0 0 0
16/09/2019
18.86
 1,236,720 19.12 19.30 18.86 0 0 0
13/09/2019
19.12
 1,185,800 19.15 19.27 19.02 76,380 76,380 0
12/09/2019
19.15
 1,484,120 18.60 19.22 18.55 0 0 0
11/09/2019
18.60
 383,430 18.04 18.60 18.06 10,000 0 0.4
10/09/2019
18.04
 896,010 18.17 18.35 17.99 0 0 0
09/09/2019
18.17
 309,250 18.32 18.40 18.17 10 0 0.0
06/09/2019
18.32
 525,410 18.19 18.40 18.12 0 10,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |