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)
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
20/02/2019
17.32
 513,100 17.37 17.37 17.10 0 1,000 -0.0
19/02/2019
17.37
 1,142,710 17.59 17.66 17.27 0 0 0
18/02/2019
17.59
 836,520 17.17 17.62 17.22 0 0 0
15/02/2019
17.17
 688,390 17.08 17.27 16.93 100 0 0.0
14/02/2019
17.08
 424,900 17.10 17.13 16.93 0 0 0
13/02/2019
17.10
 698,550 17.05 17.25 17.08 0 0 0
12/02/2019
17.05
 602,640 16.93 17.32 17.05 0 100 -0.0
11/02/2019
16.93
 355,610 16.49 16.93 16.51 0 0 0
01/02/2019
16.49
 1,100,000 16.49 16.64 16.29 0 0 0
31/01/2019
16.49
 287,700 16.51 16.64 16.44 0 0 0
30/01/2019
16.51
 984,640 16.15 16.78 16.49 0 0 0
29/01/2019
16.15
 317,940 16.10 16.15 15.88 0 0 0
28/01/2019
16.10
 246,170 16.10 16.20 16.00 0 0 0
25/01/2019
16.10
 577,380 16.10 16.32 16.10 0 0 0
24/01/2019
16.10
 405,190 15.85 16.12 15.76 12,190 0 0.4
23/01/2019
15.85
 219,940 15.85 15.93 15.66 0 0 0
22/01/2019
15.85
 221,760 16.00 16.00 15.76 0 0 0
21/01/2019
16.00
 280,480 15.71 16.05 15.66 0 12,190 -0.4
18/01/2019
15.71
 377,760 15.44 15.90 15.44 0 0 0
17/01/2019
15.44
 147,070 15.58 15.61 15.44 0 0 0
16/01/2019
15.58
 193,270 15.71 15.80 15.56 0 0 0
15/01/2019
15.71
 314,660 15.32 15.71 15.27 0 0 0
14/01/2019
15.32
 250,710 15.41 15.46 15.29 0 0 0
11/01/2019
15.41
 299,510 15.22 15.46 15.27 8,750 0 0.3
10/01/2019
15.22
 433,130 14.97 15.44 14.97 360 0 0.0
09/01/2019
14.97
 248,000 14.68 15.02 14.78 11,000 0 0.3
08/01/2019
14.68
 191,810 14.78 14.90 14.68 0 8,750 -0.3
07/01/2019
14.78
 158,080 14.58 14.95 14.78 158,300 158,660 -0.0
04/01/2019
14.58
 179,540 14.68 14.78 14.41 75,100 86,100 -0.3
03/01/2019
14.68
 588,400 15.00 15.05 14.63 0 0 0
02/01/2019
15.00
 329,830 15.07 15.22 15.00 350 0 0.0
28/12/2018
15.07
 158,090 15.12 15.17 15.05 0 0 0
27/12/2018
15.12
 144,630 15.02 15.36 15.12 0 0 0
26/12/2018
15.02
 176,230 14.97 15.10 14.92 0 350 -0.0
25/12/2018
14.97
 434,520 15.32 15.32 14.80 0 0 0
24/12/2018
15.32
 171,270 15.49 15.51 15.32 500,000 500,000 0
21/12/2018
15.49
 120,540 15.54 15.56 15.46 0 0 0
20/12/2018
15.54
 82,820 15.63 15.71 15.51 0 0 0
19/12/2018
15.63
 149,180 15.58 15.63 15.41 0 0 0
18/12/2018
15.58
 233,790 15.49 15.58 15.32 0 0 0
17/12/2018
15.49
 264,740 15.85 15.85 15.41 0 0 0
14/12/2018
15.85
 268,900 16.07 16.17 15.83 900 0 0.0
13/12/2018
16.07
 165,420 16.15 16.29 16.07 0 0 0
12/12/2018
16.15
 265,120 16.00 16.25 16.10 30,700 0 1.1
11/12/2018
16.00
 165,760 16.17 16.27 16.00 0 900 -0.0
10/12/2018
16.17
 134,130 16.32 16.32 16.15 0 0 0
07/12/2018
16.32
 364,300 16.27 16.59 16.20 0 30,700 -1.0
06/12/2018
16.27
 177,140 16.34 16.34 16.10 2,310 0 0.1
05/12/2018
16.34
 310,000 16.32 16.34 16.07 750 0 0.0
04/12/2018
16.32
 384,370 16.22 16.39 16.15 0 0 0
03/12/2018
16.22
 468,810 15.56 16.22 15.80 790 2,310 -0.0
30/11/2018
15.56
 228,560 15.85 15.85 15.56 0 750 -0.0
29/11/2018
15.85
 237,230 15.83 16.05 15.83 0 0 0
28/11/2018
15.83
 129,820 15.83 15.83 15.71 0 790 -0.0
27/11/2018
15.83
 256,600 15.90 16.15 15.56 0 0 0
26/11/2018
15.90
 171,170 16.00 16.00 15.78 0 0 0
23/11/2018
16.00
 359,450 15.90 16.20 15.78 0 0 0
22/11/2018
15.90
 300,910 15.95 16.05 15.80 0 0 0
21/11/2018
15.95
 684,200 15.24 15.95 15.12 0 0 0
20/11/2018
15.24
 247,550 15.32 15.34 15.12 650,930 650,000 0.0
19/11/2018
15.32
 114,460 15.22 15.41 15.29 0 0 0
16/11/2018
15.22
 145,020 15.02 15.24 15.07 1,000 0 0.0
15/11/2018
15.02
 210,480 14.92 15.05 14.85 0 930 -0.0
14/11/2018
14.92
 284,660 15.14 15.19 14.88 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |