CTCP Cơ Điện Lạnh (ree)

50.40
-0.10
(-0.20%)
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
(2026-05-20) 		-3 -5.61% 10,013,100 34,897 0
50.20
53.50
50.40
2 tháng
(2026-04-20) 		-6.28 -11.06% 26,489,400 64,980 0
50.20
56.78
50.40
3 tháng
(2026-03-23) 		-6.02 -10.65% 58,019,900 -1,138 0
50.20
62.35
50.40
6 tháng
(2025-12-22) 		-2.47 -4.67% 104,476,100 -2,638 0.3
50.17
62.35
50.40
12 tháng
(2025-06-24) 		-6.24 -10.99% 198,430,900 53,362 4.1
50.17
62.35
50.40
24 tháng
(2024-07-01) 		3.89 8.34% 388,284,400 -35,330 -2.0
45.39
62.35
50.40
36 tháng
(2023-07-05) 		9.11 22% 581,091,200 -262,177 -15.4
32.73
62.35
50.40
60 tháng
(2021-07-15) 		26.81 113.15% 946,880,200 -366,052 -34.9
23.51
62.35
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2020
16.05
 962,640 15.68 16.10 15.72 5,400 17,250 -0.4
15/01/2020
15.68
 504,130 15.79 15.86 15.63 0 0 0
14/01/2020
15.79
 304,650 15.77 15.88 15.77 0 0 0
13/01/2020
15.77
 297,520 15.74 15.88 15.72 0 5,400 -0.2
10/01/2020
15.74
 444,310 15.74 15.90 15.72 0 0 0
09/01/2020
15.74
 703,580 15.74 15.97 15.74 5,750 0 0.2
08/01/2020
15.74
 1,276,850 16.16 16.16 15.70 0 0 0
07/01/2020
16.16
 434,670 16.08 16.25 16.05 61,130 61,130 0
06/01/2020
16.08
 494,170 16.10 16.32 15.92 0 5,750 -0.2
03/01/2020
16.10
 705,830 16.30 16.34 16.10 0 0 0
02/01/2020
16.30
 941,730 16.01 16.45 15.92 0 0 0
31/12/2019
16.01
 454,260 16.16 16.16 16.01 0 0 0
30/12/2019
16.16
 1,044,350 15.83 16.16 15.86 8,240 0 0.3
27/12/2019
15.83
 535,940 15.66 15.83 15.66 670 0 0.0
26/12/2019
15.66
 547,590 15.70 15.83 15.61 0 0 0
25/12/2019
15.70
 660,000 15.83 15.99 15.70 0 8,240 -0.3
24/12/2019
15.83
 472,370 15.66 15.83 15.57 4,550 670 0.1
23/12/2019
15.66
 716,230 15.79 15.90 15.66 0 0 0
20/12/2019
15.79
 327,350 15.79 15.90 15.72 124,300 124,300 0
19/12/2019
15.79
 744,290 15.83 16.10 15.77 0 4,550 -0.2
18/12/2019
15.83
 379,470 15.88 16.03 15.79 0 0 0
17/12/2019
15.88
 478,520 16.14 16.14 15.88 41,530 41,530 0
16/12/2019
16.14
 805,790 16.10 16.21 15.88 0 0 0
13/12/2019
16.10
 528,470 16.25 16.30 16.10 0 0 0
12/12/2019
16.25
 529,400 16.23 16.41 16.23 0 0 0
11/12/2019
16.23
 305,040 16.14 16.25 16.10 0 0 0
10/12/2019
16.14
 853,370 15.99 16.30 15.94 0 0 0
09/12/2019
15.99
 547,550 15.88 16.23 15.88 0 0 0
06/12/2019
15.88
 369,340 15.88 16.01 15.86 0 0 0
05/12/2019
15.88
 257,860 16.01 16.05 15.77 0 0 0
04/12/2019
16.01
 407,600 15.74 16.05 15.68 0 0 0
03/12/2019
15.74
 761,300 15.79 15.99 15.57 0 0 0
02/12/2019
15.79
 471,110 15.94 16.05 15.79 0 0 0
29/11/2019
15.94
 373,610 15.83 16.05 15.83 66,000 65,000 0.0
28/11/2019
15.83
 839,440 15.99 16.10 15.70 30 0 0.0
27/11/2019
15.99
 639,210 16.10 16.23 15.94 0 0 0
26/11/2019
16.10
 391,290 16.01 16.30 16.01 350 1,000 -0.0
25/11/2019
16.01
 530,290 16.19 16.25 15.99 31,000 30,030 0.0
22/11/2019
16.19
 1,036,470 16.43 16.65 16.19 300 0 0.0
21/11/2019
16.43
 1,012,430 16.63 16.72 16.41 0 350 -0.0
20/11/2019
16.63
 970,380 16.76 16.96 16.63 0 1,000 -0.0
19/11/2019
16.76
 782,300 16.47 16.80 16.49 0 300 -0.0
18/11/2019
16.47
 766,750 16.36 16.52 16.36 0 0 0
15/11/2019
16.36
 655,210 16.25 16.41 16.25 0 200 -0.0
14/11/2019
16.25
 1,178,610 16.58 16.69 16.25 0 0 0
13/11/2019
16.58
 672,650 16.58 16.72 16.56 0 0 0
12/11/2019
16.58
 776,260 16.60 16.69 16.54 1,150 0 0.0
11/11/2019
16.60
 799,520 16.80 16.83 16.58 0 0 0
08/11/2019
16.80
 505,810 16.98 17.05 16.78 0 0 0
07/11/2019
16.98
 917,710 16.72 17.02 16.65 4,000 1,150 0.1
06/11/2019
16.72
 1,034,090 16.72 16.94 16.58 0 0 0
05/11/2019
16.72
 960,890 16.89 17.05 16.72 0 0 0
04/11/2019
16.89
 1,209,790 16.60 16.98 16.65 0 4,000 -0.2
01/11/2019
16.60
 660,090 16.54 16.80 16.52 0 0 0
31/10/2019
16.54
 697,050 16.63 16.94 16.54 0 0 0
30/10/2019
16.63
 633,450 16.74 16.87 16.63 0 0 0
29/10/2019
16.74
 1,925,680 16.14 16.85 16.27 0 0 0
28/10/2019
16.14
 647,400 16.32 16.41 16.14 0 0 0
25/10/2019
16.32
 692,220 16.19 16.41 16.19 0 0 0
24/10/2019
16.19
 620,560 16.01 16.19 16.01 0 0 0
23/10/2019
16.01
 553,320 15.90 16.05 15.90 0 0 0
22/10/2019
15.90
 562,520 16.19 16.23 15.90 0 0 0
21/10/2019
16.19
 641,750 16.21 16.52 16.16 0 0 0
18/10/2019
16.21
 532,380 16.10 16.41 16.10 0 0 0
17/10/2019
16.10
 1,297,750 16.34 16.34 16.10 500 0 0.0
16/10/2019
16.34
 1,577,050 16.63 16.76 16.34 0 0 0
15/10/2019
16.63
 610,440 16.76 16.94 16.63 0 0 0
14/10/2019
16.76
 738,610 16.67 16.98 16.69 0 500 -0.0
11/10/2019
16.67
 512,660 16.67 16.85 16.63 0 0 0
10/10/2019
16.67
 1,065,680 16.98 17.11 16.67 0 0 0
09/10/2019
16.98
 1,126,840 16.76 17.00 16.67 0 0 0
08/10/2019
16.76
 740,190 16.32 16.76 16.36 0 0 0
07/10/2019
16.32
 1,166,050 16.49 16.67 16.32 0 0 0
04/10/2019
16.49
 1,109,890 17.02 17.16 16.49 0 0 0
03/10/2019
17.02
 1,272,220 16.78 17.02 16.58 3,000 0 0.1
02/10/2019
16.78
 1,084,910 17.29 17.38 16.78 0 0 0
01/10/2019
17.29
 1,241,200 16.83 17.29 16.76 1,630 0 0.1
30/09/2019
16.83
 1,509,900 17.20 17.38 16.83 0 3,000 -0.1
27/09/2019
17.20
 1,309,830 17.49 17.71 17.20 0 0 0
26/09/2019
17.49
 787,910 17.42 17.55 17.24 0 1,630 -0.1
25/09/2019
17.42
 2,183,810 16.83 17.42 16.76 0 0 0
24/09/2019
16.83
 656,780 16.76 16.98 16.72 0 0 0
23/09/2019
16.76
 1,240,390 17.11 17.33 16.76 0 0 0
20/09/2019
17.11
 3,383,740 16.41 17.20 16.38 0 0 0
19/09/2019
16.41
 503,760 16.41 16.47 16.25 0 0 0
18/09/2019
16.41
 1,084,490 16.19 16.67 16.21 76,380 0 3.0
17/09/2019
16.19
 693,340 16.14 16.30 16.05 0 0 0
16/09/2019
16.14
 1,236,720 16.36 16.52 16.14 0 0 0
13/09/2019
16.36
 1,185,800 16.38 16.49 16.27 76,380 76,380 0
12/09/2019
16.38
 1,484,120 15.92 16.45 15.88 0 0 0
11/09/2019
15.92
 383,430 15.44 15.92 15.46 10,000 0 0.4
10/09/2019
15.44
 896,010 15.55 15.70 15.39 0 0 0
09/09/2019
15.55
 309,250 15.68 15.74 15.55 10 0 0.0
06/09/2019
15.68
 525,410 15.57 15.74 15.50 0 10,000 -0.4
05/09/2019
15.57
 1,592,010 15.88 16.05 15.57 0 0 0
04/09/2019
15.88
 550,910 16.27 16.30 15.88 0 10 -0.0
03/09/2019
16.27
 677,990 16.16 16.41 16.14 0 0 0
30/08/2019
16.16
 606,740 16.03 16.19 15.97 0 0 0
29/08/2019
16.03
 938,840 16.05 16.14 15.79 0 0 0
28/08/2019
16.05
 569,780 16.10 16.36 16.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |