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)
27/08/2019
16.10
 676,430 16.01 16.38 16.01 0 0 0
26/08/2019
16.01
 796,820 16.01 16.27 15.79 0 0 0
23/08/2019
16.01
 991,250 16.19 16.36 16.01 0 0 0
22/08/2019
16.19
 927,030 16.41 16.49 16.19 0 0 0
21/08/2019
16.41
 1,232,500 16.32 16.85 16.23 0 0 0
20/08/2019
16.32
 1,306,290 16.54 16.54 16.27 20 0 0.0
19/08/2019
16.54
 1,346,680 16.56 16.63 16.21 0 0 0
16/08/2019
16.56
 2,515,240 16.12 16.74 16.14 0 0 0
15/08/2019
16.12
 3,898,270 15.83 16.78 15.59 0 20 -0.0
14/08/2019
15.83
 687,580 15.88 16.05 15.74 100 0 0.0
13/08/2019
15.88
 2,370,010 15.35 15.88 15.17 0 0 0
12/08/2019
15.35
 1,013,560 15.17 15.50 15.08 0 0 0
09/08/2019
15.17
 1,702,410 15.00 15.50 14.86 0 100 -0.0
08/08/2019
15.00
 1,417,500 14.07 15.00 14.05 0 0 0
07/08/2019
14.07
 336,840 14.14 14.29 14.02 0 0 0
06/08/2019
14.14
 791,880 14.33 14.33 13.98 0 0 0
05/08/2019
14.33
 370,930 14.55 14.62 14.33 0 0 0
02/08/2019
14.55
 444,230 14.69 14.69 14.44 0 0 0
01/08/2019
14.69
 583,360 14.44 14.69 14.44 0 0 0
31/07/2019
14.44
 292,280 14.38 14.47 14.33 0 0 0
30/07/2019
14.38
 913,720 14.38 14.60 14.16 0 0 0
29/07/2019
14.38
 675,930 14.44 14.49 14.31 10,000 0 0.3
26/07/2019
14.44
 607,600 14.66 14.69 14.42 0 0 0
25/07/2019
14.66
 664,090 14.71 14.88 14.66 0 0 0
24/07/2019
14.71
 574,060 14.82 14.91 14.69 0 10,000 -0.3
23/07/2019
14.82
 731,080 14.49 14.82 14.49 0 0 0
22/07/2019
14.49
 301,000 14.58 14.60 14.47 0 0 0
19/07/2019
14.58
 1,386,340 14.69 14.84 14.42 0 0 0
18/07/2019
14.69
 473,290 14.77 14.77 14.62 0 0 0
17/07/2019
14.77
 751,640 14.84 14.84 14.62 0 0 0
16/07/2019
14.84
 2,167,960 15.00 15.19 14.62 0 0 0
15/07/2019
15.00
 597,770 14.86 15.08 14.82 0 0 0
12/07/2019
14.86
 546,250 14.91 15.04 14.86 2,800 0 0.1
11/07/2019
14.91
 557,230 15.06 15.19 14.91 0 0 0
10/07/2019
15.06
 1,146,700 14.80 15.15 14.80 0 0 0
09/07/2019
14.80
 405,320 14.77 14.91 14.69 0 2,800 -0.1
08/07/2019
14.77
 1,221,980 14.71 15.02 14.58 0 0 0
05/07/2019
14.71
 599,820 14.71 14.80 14.64 0 0 0
04/07/2019
14.71
 970,550 14.58 14.86 14.64 0 0 0
03/07/2019
14.58
 2,279,650 14.20 14.62 14.16 0 0 0
02/07/2019
14.20
 405,850 14.11 14.25 14.05 0 0 0
01/07/2019
14.11
 597,430 14.00 14.29 14.07 570 0 0.0
28/06/2019
14.00
 504,740 13.96 14.07 13.80 0 0 0
27/06/2019
13.96
 893,080 14.11 14.22 13.96 0 0 0
26/06/2019
14.11
 558,950 14.00 14.18 13.96 0 570 -0.0
25/06/2019
14.00
 717,820 14.18 14.20 13.94 27,065 26,495 0.0
24/06/2019
14.18
 297,670 14.22 14.25 14.14 0 0 0
21/06/2019
14.22
 275,170 14.18 14.33 14.18 0 0 0
20/06/2019
14.18
 485,980 14.05 14.20 14.05 0 570 -0.0
19/06/2019
14.05
 226,010 13.94 14.25 13.98 0 0 0
18/06/2019
13.94
 352,710 13.91 13.98 13.87 0 0 0
17/06/2019
13.91
 457,020 14.05 14.09 13.91 0 0 0
14/06/2019
14.05
 309,300 14.14 14.25 14.05 0 0 0
13/06/2019
14.14
 208,770 14.20 14.27 14.14 0 0 0
12/06/2019
14.20
 370,420 14.42 14.44 14.20 0 0 0
11/06/2019
14.42
 588,730 14.27 14.51 14.27 0 0 0
10/06/2019
14.27
 503,080 14.38 14.44 14.11 0 0 0
07/06/2019
14.38
 392,280 14.11 14.38 14.11 82,050 82,050 0
06/06/2019
14.11
 322,640 14.11 14.20 14.02 0 0 0
05/06/2019
14.11
 282,040 14.09 14.25 14.09 0 0 0
04/06/2019
14.09
 486,840 13.89 14.09 13.85 0 0 0
03/06/2019
13.89
 481,480 14.33 14.33 13.89 11,510 0 0.4
31/05/2019
14.33
 375,710 14.55 14.55 14.33 0 0 0
30/05/2019
14.55
 538,060 14.36 14.64 14.29 0 0 0
29/05/2019
14.36
 252,940 14.31 14.42 14.25 3,680 11,510 -0.3
28/05/2019
14.31
 395,680 14.38 14.44 14.25 0 0 0
27/05/2019
14.38
 204,240 14.51 14.53 14.33 0 0 0
24/05/2019
14.51
 384,580 14.58 14.69 14.47 0 3,680 -0.1
23/05/2019
14.58
 287,220 14.53 14.60 14.44 0 0 0
22/05/2019
14.53
 375,350 14.71 14.71 14.53 0 0 0
21/05/2019
14.71
 443,380 14.80 14.88 14.71 0 0 0
20/05/2019
14.80
 989,540 14.47 14.82 14.47 107,210 106,950 0.0
17/05/2019
14.47
 369,150 14.51 14.51 14.42 0 0 0
16/05/2019
14.51
 555,750 14.55 14.64 14.47 0 0 0
15/05/2019
14.55
 583,030 14.53 14.69 14.53 0 260 -0.0
14/05/2019
14.53
 783,170 14.33 14.53 14.20 0 0 0
13/05/2019
14.33
 640,250 14.16 14.40 14.11 0 0 0
10/05/2019
14.16
 502,460 14.07 14.22 14.02 0 0 0
09/05/2019
14.07
 591,880 13.94 14.07 13.94 10 0 0.0
08/05/2019
13.94
 763,330 13.65 14.11 13.56 0 0 0
07/05/2019
13.65
 300,540 13.67 13.80 13.65 50 0 0.0
06/05/2019
13.67
 652,890 14.09 14.09 13.65 0 10 -0.0
03/05/2019
14.09
 301,800 14.11 14.18 13.98 0 0 0
02/05/2019
14.11
 380,450 14.02 14.27 14.05 0 50 -0.0
26/04/2019
14.02
 316,520 13.89 14.02 13.83 0 0 0
25/04/2019
13.89
 252,150 13.83 13.98 13.76 0 0 0
24/04/2019
13.83
 192,320 13.67 13.85 13.67 0 0 0
23/04/2019
13.67
 430,200 13.67 13.76 13.67 0 0 0
22/04/2019
13.67
 347,800 13.85 13.89 13.63 0 0 0
19/04/2019
13.85
 128,450 13.83 13.89 13.80 10 0 0.0
18/04/2019
13.83
 314,290 13.96 13.98 13.74 10 0 0.0
17/04/2019
13.96
 204,220 13.96 14.07 13.94 0 0 0
16/04/2019
13.96
 225,840 14.02 14.02 13.85 23,890 23,890 0
12/04/2019
14.02
 205,070 14.02 14.02 13.98 854,170 854,180 -0.0
11/04/2019
14.02
 177,900 14.02 14.09 14.00 0 0 0
10/04/2019
14.02
 401,450 14.25 14.25 14.00 2,150 0 0.1
09/04/2019
14.25
 530,100 14.36 14.42 14.25 0 0 0
08/04/2019
14.36
 677,930 14.27 14.40 14.20 0 0 0
05/04/2019
14.27
 832,890 14.00 14.36 14.02 900 2,150 -0.0
04/04/2019
14.00
 324,540 13.91 14.00 13.89 1,350 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |