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)
21/10/2019
18.61
 641,750 18.64 18.99 18.59 0 0 0
18/10/2019
18.64
 532,380 18.51 18.87 18.51 0 0 0
17/10/2019
18.51
 1,297,750 18.79 18.79 18.51 500 0 0.0
16/10/2019
18.79
 1,577,050 19.12 19.27 18.79 0 0 0
15/10/2019
19.12
 610,440 19.27 19.48 19.12 0 0 0
14/10/2019
19.27
 738,610 19.17 19.53 19.20 0 500 -0.0
11/10/2019
19.17
 512,660 19.17 19.37 19.12 0 0 0
10/10/2019
19.17
 1,065,680 19.53 19.68 19.17 0 0 0
09/10/2019
19.53
 1,126,840 19.27 19.55 19.17 0 0 0
08/10/2019
19.27
 740,190 18.77 19.27 18.82 0 0 0
07/10/2019
18.77
 1,166,050 18.97 19.17 18.77 0 0 0
04/10/2019
18.97
 1,109,890 19.58 19.73 18.97 0 0 0
03/10/2019
19.58
 1,272,220 19.30 19.58 19.07 3,000 0 0.1
02/10/2019
19.30
 1,084,910 19.88 19.98 19.30 0 0 0
01/10/2019
19.88
 1,241,200 19.35 19.88 19.27 1,630 0 0.1
30/09/2019
19.35
 1,509,900 19.78 19.98 19.35 0 3,000 -0.1
27/09/2019
19.78
 1,309,830 20.11 20.36 19.78 0 0 0
26/09/2019
20.11
 787,910 20.03 20.19 19.83 0 1,630 -0.1
25/09/2019
20.03
 2,183,810 19.35 20.03 19.27 0 0 0
24/09/2019
19.35
 656,780 19.27 19.53 19.22 0 0 0
23/09/2019
19.27
 1,240,390 19.68 19.93 19.27 0 0 0
20/09/2019
19.68
 3,383,740 18.87 19.78 18.84 0 0 0
19/09/2019
18.87
 503,760 18.87 18.94 18.69 0 0 0
18/09/2019
18.87
 1,084,490 18.61 19.17 18.64 76,380 0 3.0
17/09/2019
18.61
 693,340 18.56 18.74 18.46 0 0 0
16/09/2019
18.56
 1,236,720 18.82 18.99 18.56 0 0 0
13/09/2019
18.82
 1,185,800 18.84 18.97 18.72 76,380 76,380 0
12/09/2019
18.84
 1,484,120 18.31 18.92 18.26 0 0 0
11/09/2019
18.31
 383,430 17.75 18.31 17.78 10,000 0 0.4
10/09/2019
17.75
 896,010 17.88 18.06 17.70 0 0 0
09/09/2019
17.88
 309,250 18.03 18.11 17.88 10 0 0.0
06/09/2019
18.03
 525,410 17.90 18.11 17.83 0 10,000 -0.4
05/09/2019
17.90
 1,592,010 18.26 18.46 17.90 0 0 0
04/09/2019
18.26
 550,910 18.72 18.74 18.26 0 10 -0.0
03/09/2019
18.72
 677,990 18.59 18.87 18.56 0 0 0
30/08/2019
18.59
 606,740 18.44 18.61 18.36 0 0 0
29/08/2019
18.44
 938,840 18.46 18.56 18.16 0 0 0
28/08/2019
18.46
 569,780 18.51 18.82 18.46 0 0 0
27/08/2019
18.51
 676,430 18.41 18.84 18.41 0 0 0
26/08/2019
18.41
 796,820 18.41 18.72 18.16 0 0 0
23/08/2019
18.41
 991,250 18.61 18.82 18.41 0 0 0
22/08/2019
18.61
 927,030 18.87 18.97 18.61 0 0 0
21/08/2019
18.87
 1,232,500 18.77 19.37 18.66 0 0 0
20/08/2019
18.77
 1,306,290 19.02 19.02 18.72 20 0 0.0
19/08/2019
19.02
 1,346,680 19.04 19.12 18.64 0 0 0
16/08/2019
19.04
 2,515,240 18.54 19.25 18.56 0 0 0
15/08/2019
18.54
 3,898,270 18.21 19.30 17.93 0 20 -0.0
14/08/2019
18.21
 687,580 18.26 18.46 18.11 100 0 0.0
13/08/2019
18.26
 2,370,010 17.65 18.26 17.45 0 0 0
12/08/2019
17.65
 1,013,560 17.45 17.83 17.35 0 0 0
09/08/2019
17.45
 1,702,410 17.24 17.83 17.09 0 100 -0.0
08/08/2019
17.24
 1,417,500 16.18 17.24 16.15 0 0 0
07/08/2019
16.18
 336,840 16.26 16.43 16.13 0 0 0
06/08/2019
16.26
 791,880 16.48 16.48 16.08 0 0 0
05/08/2019
16.48
 370,930 16.74 16.81 16.48 0 0 0
02/08/2019
16.74
 444,230 16.89 16.89 16.61 0 0 0
01/08/2019
16.89
 583,360 16.61 16.89 16.61 0 0 0
31/07/2019
16.61
 292,280 16.53 16.64 16.48 0 0 0
30/07/2019
16.53
 913,720 16.53 16.79 16.28 0 0 0
29/07/2019
16.53
 675,930 16.61 16.66 16.46 10,000 0 0.3
26/07/2019
16.61
 607,600 16.86 16.89 16.59 0 0 0
25/07/2019
16.86
 664,090 16.91 17.12 16.86 0 0 0
24/07/2019
16.91
 574,060 17.04 17.14 16.89 0 10,000 -0.3
23/07/2019
17.04
 731,080 16.66 17.04 16.66 0 0 0
22/07/2019
16.66
 301,000 16.76 16.79 16.64 0 0 0
19/07/2019
16.76
 1,386,340 16.89 17.07 16.59 0 0 0
18/07/2019
16.89
 473,290 16.99 16.99 16.81 0 0 0
17/07/2019
16.99
 751,640 17.07 17.07 16.81 0 0 0
16/07/2019
17.07
 2,167,960 17.24 17.47 16.81 0 0 0
15/07/2019
17.24
 597,770 17.09 17.35 17.04 0 0 0
12/07/2019
17.09
 546,250 17.14 17.30 17.09 2,800 0 0.1
11/07/2019
17.14
 557,230 17.32 17.47 17.14 0 0 0
10/07/2019
17.32
 1,146,700 17.02 17.42 17.02 0 0 0
09/07/2019
17.02
 405,320 16.99 17.14 16.89 0 2,800 -0.1
08/07/2019
16.99
 1,221,980 16.91 17.27 16.76 0 0 0
05/07/2019
16.91
 599,820 16.91 17.02 16.84 0 0 0
04/07/2019
16.91
 970,550 16.76 17.09 16.84 0 0 0
03/07/2019
16.76
 2,279,650 16.33 16.81 16.28 0 0 0
02/07/2019
16.33
 405,850 16.23 16.38 16.15 0 0 0
01/07/2019
16.23
 597,430 16.10 16.43 16.18 570 0 0.0
28/06/2019
16.10
 504,740 16.05 16.18 15.88 0 0 0
27/06/2019
16.05
 893,080 16.23 16.36 16.05 0 0 0
26/06/2019
16.23
 558,950 16.10 16.31 16.05 0 570 -0.0
25/06/2019
16.10
 717,820 16.31 16.33 16.03 27,065 26,495 0.0
24/06/2019
16.31
 297,670 16.36 16.38 16.26 0 0 0
21/06/2019
16.36
 275,170 16.31 16.48 16.31 0 0 0
20/06/2019
16.31
 485,980 16.15 16.33 16.15 0 570 -0.0
19/06/2019
16.15
 226,010 16.03 16.38 16.08 0 0 0
18/06/2019
16.03
 352,710 16.00 16.08 15.95 0 0 0
17/06/2019
16.00
 457,020 16.15 16.20 16.00 0 0 0
14/06/2019
16.15
 309,300 16.26 16.38 16.15 0 0 0
13/06/2019
16.26
 208,770 16.33 16.41 16.26 0 0 0
12/06/2019
16.33
 370,420 16.59 16.61 16.33 0 0 0
11/06/2019
16.59
 588,730 16.41 16.69 16.41 0 0 0
10/06/2019
16.41
 503,080 16.53 16.61 16.23 0 0 0
07/06/2019
16.53
 392,280 16.23 16.53 16.23 82,050 82,050 0
06/06/2019
16.23
 322,640 16.23 16.33 16.13 0 0 0
05/06/2019
16.23
 282,040 16.20 16.38 16.20 0 0 0
04/06/2019
16.20
 486,840 15.98 16.20 15.93 0 0 0
03/06/2019
15.98
 481,480 16.48 16.48 15.98 11,510 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |