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)
16/07/2019
17.34
 2,167,960 17.52 17.75 17.08 0 0 0
15/07/2019
17.52
 597,770 17.37 17.63 17.32 0 0 0
12/07/2019
17.37
 546,250 17.42 17.57 17.37 2,800 0 0.1
11/07/2019
17.42
 557,230 17.60 17.75 17.42 0 0 0
10/07/2019
17.60
 1,146,700 17.29 17.70 17.29 0 0 0
09/07/2019
17.29
 405,320 17.26 17.42 17.16 0 2,800 -0.1
08/07/2019
17.26
 1,221,980 17.19 17.55 17.03 0 0 0
05/07/2019
17.19
 599,820 17.19 17.29 17.11 0 0 0
04/07/2019
17.19
 970,550 17.03 17.37 17.11 0 0 0
03/07/2019
17.03
 2,279,650 16.59 17.08 16.54 0 0 0
02/07/2019
16.59
 405,850 16.49 16.65 16.41 0 0 0
01/07/2019
16.49
 597,430 16.36 16.70 16.44 570 0 0.0
28/06/2019
16.36
 504,740 16.31 16.44 16.13 0 0 0
27/06/2019
16.31
 893,080 16.49 16.62 16.31 0 0 0
26/06/2019
16.49
 558,950 16.36 16.57 16.31 0 570 -0.0
25/06/2019
16.36
 717,820 16.57 16.59 16.29 27,065 26,495 0.0
24/06/2019
16.57
 297,670 16.62 16.65 16.52 0 0 0
21/06/2019
16.62
 275,170 16.57 16.75 16.57 0 0 0
20/06/2019
16.57
 485,980 16.41 16.59 16.41 0 570 -0.0
19/06/2019
16.41
 226,010 16.29 16.65 16.34 0 0 0
18/06/2019
16.29
 352,710 16.26 16.34 16.21 0 0 0
17/06/2019
16.26
 457,020 16.41 16.47 16.26 0 0 0
14/06/2019
16.41
 309,300 16.52 16.65 16.41 0 0 0
13/06/2019
16.52
 208,770 16.59 16.67 16.52 0 0 0
12/06/2019
16.59
 370,420 16.85 16.88 16.59 0 0 0
11/06/2019
16.85
 588,730 16.67 16.96 16.67 0 0 0
10/06/2019
16.67
 503,080 16.80 16.88 16.49 0 0 0
07/06/2019
16.80
 392,280 16.49 16.80 16.49 82,050 82,050 0
06/06/2019
16.49
 322,640 16.49 16.59 16.39 0 0 0
05/06/2019
16.49
 282,040 16.47 16.65 16.47 0 0 0
04/06/2019
16.47
 486,840 16.23 16.47 16.18 0 0 0
03/06/2019
16.23
 481,480 16.75 16.75 16.23 11,510 0 0.4
31/05/2019
16.75
 375,710 17.01 17.01 16.75 0 0 0
30/05/2019
17.01
 538,060 16.78 17.11 16.70 0 0 0
29/05/2019
16.78
 252,940 16.72 16.85 16.65 3,680 11,510 -0.3
28/05/2019
16.72
 395,680 16.80 16.88 16.65 0 0 0
27/05/2019
16.80
 204,240 16.96 16.98 16.75 0 0 0
24/05/2019
16.96
 384,580 17.03 17.16 16.90 0 3,680 -0.1
23/05/2019
17.03
 287,220 16.98 17.06 16.88 0 0 0
22/05/2019
16.98
 375,350 17.19 17.19 16.98 0 0 0
21/05/2019
17.19
 443,380 17.29 17.39 17.19 0 0 0
20/05/2019
17.29
 989,540 16.90 17.32 16.90 107,210 106,950 0.0
17/05/2019
16.90
 369,150 16.96 16.96 16.85 0 0 0
16/05/2019
16.96
 555,750 17.01 17.11 16.90 0 0 0
15/05/2019
17.01
 583,030 16.98 17.16 16.98 0 260 -0.0
14/05/2019
16.98
 783,170 16.75 16.98 16.59 0 0 0
13/05/2019
16.75
 640,250 16.54 16.83 16.49 0 0 0
10/05/2019
16.54
 502,460 16.44 16.62 16.39 0 0 0
09/05/2019
16.44
 591,880 16.29 16.44 16.29 10 0 0.0
08/05/2019
16.29
 763,330 15.95 16.49 15.85 0 0 0
07/05/2019
15.95
 300,540 15.98 16.13 15.95 50 0 0.0
06/05/2019
15.98
 652,890 16.47 16.47 15.95 0 10 -0.0
03/05/2019
16.47
 301,800 16.49 16.57 16.34 0 0 0
02/05/2019
16.49
 380,450 16.39 16.67 16.41 0 50 -0.0
26/04/2019
16.39
 316,520 16.23 16.39 16.16 0 0 0
25/04/2019
16.23
 252,150 16.16 16.34 16.08 0 0 0
24/04/2019
16.16
 192,320 15.98 16.18 15.98 0 0 0
23/04/2019
15.98
 430,200 15.98 16.08 15.98 0 0 0
22/04/2019
15.98
 347,800 16.18 16.23 15.92 0 0 0
19/04/2019
16.18
 128,450 16.16 16.23 16.13 10 0 0.0
18/04/2019
16.16
 314,290 16.31 16.34 16.05 10 0 0.0
17/04/2019
16.31
 204,220 16.31 16.44 16.29 0 0 0
16/04/2019
16.31
 225,840 16.39 16.39 16.18 23,890 23,890 0
12/04/2019
16.39
 205,070 16.39 16.39 16.34 854,170 854,180 -0.0
11/04/2019
16.39
 177,900 16.39 16.47 16.36 0 0 0
10/04/2019
16.39
 401,450 16.65 16.65 16.36 2,150 0 0.1
09/04/2019
16.65
 530,100 16.78 16.85 16.65 0 0 0
08/04/2019
16.78
 677,930 16.67 16.83 16.59 0 0 0
05/04/2019
16.67
 832,890 16.36 16.78 16.39 900 2,150 -0.0
04/04/2019
16.36
 324,540 16.26 16.36 16.23 1,350 0 0.0
03/04/2019
16.26
 374,760 16.39 16.39 16.23 0 0 0
02/04/2019
16.39
 332,710 16.29 16.47 16.31 0 900 -0.0
01/04/2019
16.29
 236,540 16.41 16.49 16.26 0 1,350 -0.0
29/03/2019
16.41
 365,930 16.49 16.75 16.39 51,000 51,000 0
28/03/2019
16.49
 433,760 16.34 16.57 16.29 0 0 0
27/03/2019
16.34
 245,150 16.26 16.54 16.31 0 0 0
26/03/2019
16.26
 358,270 16.26 16.52 16.23 0 0 0
25/03/2019
16.26
 829,670 16.88 16.88 16.23 0 0 0
22/03/2019
16.88
 353,080 16.75 17.01 16.70 0 0 0
21/03/2019
16.75
 458,750 17.21 17.37 16.75 0 0 0
20/03/2019
17.21
 700,270 16.90 17.32 16.75 0 0 0
19/03/2019
16.90
 833,590 17.21 17.32 16.90 0 0 0
18/03/2019
17.21
 1,406,690 17.52 17.52 17.19 1,770 0 0.1
15/03/2019
17.52
 902,290 17.78 17.78 17.37 0 0 0
14/03/2019
17.78
 566,810 17.78 17.88 17.70 0 0 0
13/03/2019
17.78
 750,710 17.88 18.19 17.68 0 1,770 -0.1
12/03/2019
17.88
 1,362,920 17.32 17.99 17.34 0 0 0
11/03/2019
17.32
 427,910 17.47 17.47 17.21 3,350 0 0.1
08/03/2019
17.47
 460,330 17.55 17.55 17.06 0 0 0
07/03/2019
17.55
 513,370 17.78 17.86 17.52 0 0 0
06/03/2019
17.78
 1,271,520 17.39 17.99 17.47 0 3,350 -0.1
05/03/2019
17.39
 809,130 17.06 17.50 16.90 0 0 0
04/03/2019
17.06
 854,640 17.03 17.24 17.01 0 0 0
01/03/2019
17.03
 690,950 17.03 17.19 17.03 10 0 0.0
28/02/2019
17.03
 938,110 17.52 17.52 17.03 1,030 0 0.0
27/02/2019
17.52
 317,890 17.57 17.73 17.52 576,000 575,000 0.0
26/02/2019: Cổ tức tiền mặt tỉ lệ: 18%
26/02/2019
17.57
 850,060 17.42 17.78 17.47 1,000 0 0.0
25/02/2019
17.42
 918,150 17.37 17.49 17.30 162,840 162,870 -0.0
22/02/2019
17.37
 703,850 17.40 17.42 17.17 0 1,000 -0.0
21/02/2019
17.40
 528,250 17.32 17.49 17.30 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |