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)
17/03/2020
15.91
 1,234,080 14.93 15.96 14.74 0 10 -0.0
16/03/2020
14.93
 892,480 15.01 15.17 14.74 0 0 0
13/03/2020
15.01
 1,340,020 14.90 15.27 13.97 0 0 0
12/03/2020
14.90
 1,147,630 15.89 15.89 14.82 37,310 37,310 0
11/03/2020
15.89
 1,195,030 16.12 16.36 15.59 193,380 193,380 0
10/03/2020
16.12
 601,060 15.91 16.20 15.43 0 0 0
09/03/2020
15.91
 2,151,310 17.03 17.03 15.86 0 0 0
06/03/2020
17.03
 536,990 17.14 17.24 16.84 0 0 0
05/03/2020
17.14
 436,970 17.24 17.48 17.14 1,000 0 0.0
04/03/2020
17.24
 382,980 17.24 17.43 17.11 1,000 0 0.0
03/03/2020
17.24
 523,910 17.27 17.48 17.24 1,020 0 0.0
02/03/2020: Cổ tức tiền mặt tỉ lệ: 16%
02/03/2020
17.27
 633,770 17.30 17.56 17.27 0 1,000 -0.0
28/02/2020
17.30
 648,880 17.55 17.55 17.17 0 1,000 -0.0
27/02/2020
17.55
 619,200 17.30 17.55 17.14 0 1,020 -0.0
26/02/2020
17.30
 583,350 17.37 17.42 17.09 0 0 0
25/02/2020
17.37
 641,090 17.07 17.45 16.79 0 0 0
24/02/2020
17.07
 1,031,360 17.75 17.75 17.07 0 0 0
21/02/2020
17.75
 517,740 18.08 18.11 17.75 0 0 0
20/02/2020
18.08
 821,320 17.83 18.11 17.80 0 0 0
19/02/2020
17.83
 321,530 17.80 17.85 17.75 0 0 0
18/02/2020
17.80
 555,770 17.75 17.95 17.70 0 0 0
17/02/2020
17.75
 801,580 17.83 18.08 17.65 0 0 0
14/02/2020
17.83
 419,140 17.65 17.83 17.60 0 0 0
13/02/2020
17.65
 653,670 17.62 17.65 17.45 0 0 0
12/02/2020
17.62
 784,950 17.37 17.75 17.50 0 0 0
11/02/2020
17.37
 751,090 17.02 17.45 17.14 0 0 0
10/02/2020
17.02
 530,950 17.19 17.19 16.99 0 0 0
07/02/2020
17.19
 615,350 17.24 17.30 17.12 0 0 0
06/02/2020
17.24
 936,170 16.89 17.55 16.94 0 0 0
05/02/2020
16.89
 784,800 16.94 17.30 16.89 0 0 0
04/02/2020
16.94
 797,830 16.99 17.35 16.89 0 0 0
03/02/2020
16.99
 1,696,970 17.19 17.19 16.15 0 0 0
31/01/2020
17.19
 1,571,820 18.16 18.16 17.19 0 0 0
30/01/2020
18.16
 966,270 18.77 18.77 18.16 3,350 0 0.1
22/01/2020
18.77
 973,340 18.92 19.02 18.56 0 0 0
21/01/2020
18.92
 941,950 18.64 19.02 18.72 17,250 0 0.6
20/01/2020
18.64
 680,270 18.51 18.74 18.44 0 3,350 -0.1
17/01/2020
18.51
 737,100 18.46 18.74 18.39 0 0 0
16/01/2020
18.46
 962,640 18.03 18.51 18.08 5,400 17,250 -0.4
15/01/2020
18.03
 504,130 18.16 18.23 17.98 0 0 0
14/01/2020
18.16
 304,650 18.13 18.26 18.13 0 0 0
13/01/2020
18.13
 297,520 18.11 18.26 18.08 0 5,400 -0.2
10/01/2020
18.11
 444,310 18.11 18.28 18.08 0 0 0
09/01/2020
18.11
 703,580 18.11 18.36 18.11 5,750 0 0.2
08/01/2020
18.11
 1,276,850 18.59 18.59 18.06 0 0 0
07/01/2020
18.59
 434,670 18.49 18.69 18.46 61,130 61,130 0
06/01/2020
18.49
 494,170 18.51 18.77 18.31 0 5,750 -0.2
03/01/2020
18.51
 705,830 18.74 18.79 18.51 0 0 0
02/01/2020
18.74
 941,730 18.41 18.92 18.31 0 0 0
31/12/2019
18.41
 454,260 18.59 18.59 18.41 0 0 0
30/12/2019
18.59
 1,044,350 18.21 18.59 18.23 8,240 0 0.3
27/12/2019
18.21
 535,940 18.01 18.21 18.01 670 0 0.0
26/12/2019
18.01
 547,590 18.06 18.21 17.95 0 0 0
25/12/2019
18.06
 660,000 18.21 18.39 18.06 0 8,240 -0.3
24/12/2019
18.21
 472,370 18.01 18.21 17.90 4,550 670 0.1
23/12/2019
18.01
 716,230 18.16 18.28 18.01 0 0 0
20/12/2019
18.16
 327,350 18.16 18.28 18.08 124,300 124,300 0
19/12/2019
18.16
 744,290 18.21 18.51 18.13 0 4,550 -0.2
18/12/2019
18.21
 379,470 18.26 18.44 18.16 0 0 0
17/12/2019
18.26
 478,520 18.56 18.56 18.26 41,530 41,530 0
16/12/2019
18.56
 805,790 18.51 18.64 18.26 0 0 0
13/12/2019
18.51
 528,470 18.69 18.74 18.51 0 0 0
12/12/2019
18.69
 529,400 18.66 18.87 18.66 0 0 0
11/12/2019
18.66
 305,040 18.56 18.69 18.51 0 0 0
10/12/2019
18.56
 853,370 18.39 18.74 18.33 0 0 0
09/12/2019
18.39
 547,550 18.26 18.66 18.26 0 0 0
06/12/2019
18.26
 369,340 18.26 18.41 18.23 0 0 0
05/12/2019
18.26
 257,860 18.41 18.46 18.13 0 0 0
04/12/2019
18.41
 407,600 18.11 18.46 18.03 0 0 0
03/12/2019
18.11
 761,300 18.16 18.39 17.90 0 0 0
02/12/2019
18.16
 471,110 18.33 18.46 18.16 0 0 0
29/11/2019
18.33
 373,610 18.21 18.46 18.21 66,000 65,000 0.0
28/11/2019
18.21
 839,440 18.39 18.51 18.06 30 0 0.0
27/11/2019
18.39
 639,210 18.51 18.66 18.33 0 0 0
26/11/2019
18.51
 391,290 18.41 18.74 18.41 350 1,000 -0.0
25/11/2019
18.41
 530,290 18.61 18.69 18.39 31,000 30,030 0.0
22/11/2019
18.61
 1,036,470 18.89 19.15 18.61 300 0 0.0
21/11/2019
18.89
 1,012,430 19.12 19.22 18.87 0 350 -0.0
20/11/2019
19.12
 970,380 19.27 19.50 19.12 0 1,000 -0.0
19/11/2019
19.27
 782,300 18.94 19.32 18.97 0 300 -0.0
18/11/2019
18.94
 766,750 18.82 18.99 18.82 0 0 0
15/11/2019
18.82
 655,210 18.69 18.87 18.69 0 200 -0.0
14/11/2019
18.69
 1,178,610 19.07 19.20 18.69 0 0 0
13/11/2019
19.07
 672,650 19.07 19.22 19.04 0 0 0
12/11/2019
19.07
 776,260 19.10 19.20 19.02 1,150 0 0.0
11/11/2019
19.10
 799,520 19.32 19.35 19.07 0 0 0
08/11/2019
19.32
 505,810 19.53 19.60 19.30 0 0 0
07/11/2019
19.53
 917,710 19.22 19.58 19.15 4,000 1,150 0.1
06/11/2019
19.22
 1,034,090 19.22 19.48 19.07 0 0 0
05/11/2019
19.22
 960,890 19.43 19.60 19.22 0 0 0
04/11/2019
19.43
 1,209,790 19.10 19.53 19.15 0 4,000 -0.2
01/11/2019
19.10
 660,090 19.02 19.32 18.99 0 0 0
31/10/2019
19.02
 697,050 19.12 19.48 19.02 0 0 0
30/10/2019
19.12
 633,450 19.25 19.40 19.12 0 0 0
29/10/2019
19.25
 1,925,680 18.56 19.37 18.72 0 0 0
28/10/2019
18.56
 647,400 18.77 18.87 18.56 0 0 0
25/10/2019
18.77
 692,220 18.61 18.87 18.61 0 0 0
24/10/2019
18.61
 620,560 18.41 18.61 18.41 0 0 0
23/10/2019
18.41
 553,320 18.28 18.46 18.28 0 0 0
22/10/2019
18.28
 562,520 18.61 18.66 18.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |