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)
31/05/2019
16.48
 375,710 16.74 16.74 16.48 0 0 0
30/05/2019
16.74
 538,060 16.51 16.84 16.43 0 0 0
29/05/2019
16.51
 252,940 16.46 16.59 16.38 3,680 11,510 -0.3
28/05/2019
16.46
 395,680 16.53 16.61 16.38 0 0 0
27/05/2019
16.53
 204,240 16.69 16.71 16.48 0 0 0
24/05/2019
16.69
 384,580 16.76 16.89 16.64 0 3,680 -0.1
23/05/2019
16.76
 287,220 16.71 16.79 16.61 0 0 0
22/05/2019
16.71
 375,350 16.91 16.91 16.71 0 0 0
21/05/2019
16.91
 443,380 17.02 17.12 16.91 0 0 0
20/05/2019
17.02
 989,540 16.64 17.04 16.64 107,210 106,950 0.0
17/05/2019
16.64
 369,150 16.69 16.69 16.59 0 0 0
16/05/2019
16.69
 555,750 16.74 16.84 16.64 0 0 0
15/05/2019
16.74
 583,030 16.71 16.89 16.71 0 260 -0.0
14/05/2019
16.71
 783,170 16.48 16.71 16.33 0 0 0
13/05/2019
16.48
 640,250 16.28 16.56 16.23 0 0 0
10/05/2019
16.28
 502,460 16.18 16.36 16.13 0 0 0
09/05/2019
16.18
 591,880 16.03 16.18 16.03 10 0 0.0
08/05/2019
16.03
 763,330 15.70 16.23 15.60 0 0 0
07/05/2019
15.70
 300,540 15.72 15.88 15.70 50 0 0.0
06/05/2019
15.72
 652,890 16.20 16.20 15.70 0 10 -0.0
03/05/2019
16.20
 301,800 16.23 16.31 16.08 0 0 0
02/05/2019
16.23
 380,450 16.13 16.41 16.15 0 50 -0.0
26/04/2019
16.13
 316,520 15.98 16.13 15.90 0 0 0
25/04/2019
15.98
 252,150 15.90 16.08 15.82 0 0 0
24/04/2019
15.90
 192,320 15.72 15.93 15.72 0 0 0
23/04/2019
15.72
 430,200 15.72 15.82 15.72 0 0 0
22/04/2019
15.72
 347,800 15.93 15.98 15.67 0 0 0
19/04/2019
15.93
 128,450 15.90 15.98 15.88 10 0 0.0
18/04/2019
15.90
 314,290 16.05 16.08 15.80 10 0 0.0
17/04/2019
16.05
 204,220 16.05 16.18 16.03 0 0 0
16/04/2019
16.05
 225,840 16.13 16.13 15.93 23,890 23,890 0
12/04/2019
16.13
 205,070 16.13 16.13 16.08 854,170 854,180 -0.0
11/04/2019
16.13
 177,900 16.13 16.20 16.10 0 0 0
10/04/2019
16.13
 401,450 16.38 16.38 16.10 2,150 0 0.1
09/04/2019
16.38
 530,100 16.51 16.59 16.38 0 0 0
08/04/2019
16.51
 677,930 16.41 16.56 16.33 0 0 0
05/04/2019
16.41
 832,890 16.10 16.51 16.13 900 2,150 -0.0
04/04/2019
16.10
 324,540 16.00 16.10 15.98 1,350 0 0.0
03/04/2019
16.00
 374,760 16.13 16.13 15.98 0 0 0
02/04/2019
16.13
 332,710 16.03 16.20 16.05 0 900 -0.0
01/04/2019
16.03
 236,540 16.15 16.23 16.00 0 1,350 -0.0
29/03/2019
16.15
 365,930 16.23 16.48 16.13 51,000 51,000 0
28/03/2019
16.23
 433,760 16.08 16.31 16.03 0 0 0
27/03/2019
16.08
 245,150 16.00 16.28 16.05 0 0 0
26/03/2019
16.00
 358,270 16.00 16.26 15.98 0 0 0
25/03/2019
16.00
 829,670 16.61 16.61 15.98 0 0 0
22/03/2019
16.61
 353,080 16.48 16.74 16.43 0 0 0
21/03/2019
16.48
 458,750 16.94 17.09 16.48 0 0 0
20/03/2019
16.94
 700,270 16.64 17.04 16.48 0 0 0
19/03/2019
16.64
 833,590 16.94 17.04 16.64 0 0 0
18/03/2019
16.94
 1,406,690 17.24 17.24 16.91 1,770 0 0.1
15/03/2019
17.24
 902,290 17.50 17.50 17.09 0 0 0
14/03/2019
17.50
 566,810 17.50 17.60 17.42 0 0 0
13/03/2019
17.50
 750,710 17.60 17.90 17.40 0 1,770 -0.1
12/03/2019
17.60
 1,362,920 17.04 17.70 17.07 0 0 0
11/03/2019
17.04
 427,910 17.19 17.19 16.94 3,350 0 0.1
08/03/2019
17.19
 460,330 17.27 17.27 16.79 0 0 0
07/03/2019
17.27
 513,370 17.50 17.57 17.24 0 0 0
06/03/2019
17.50
 1,271,520 17.12 17.70 17.19 0 3,350 -0.1
05/03/2019
17.12
 809,130 16.79 17.22 16.64 0 0 0
04/03/2019
16.79
 854,640 16.76 16.97 16.74 0 0 0
01/03/2019
16.76
 690,950 16.76 16.91 16.76 10 0 0.0
28/02/2019
16.76
 938,110 17.24 17.24 16.76 1,030 0 0.0
27/02/2019
17.24
 317,890 17.30 17.45 17.24 576,000 575,000 0.0
26/02/2019: Cổ tức tiền mặt tỉ lệ: 18%
26/02/2019
17.30
 850,060 17.14 17.50 17.19 1,000 0 0.0
25/02/2019
17.14
 918,150 17.09 17.22 17.02 162,840 162,870 -0.0
22/02/2019
17.09
 703,850 17.12 17.14 16.90 0 1,000 -0.0
21/02/2019
17.12
 528,250 17.05 17.22 17.02 0 1,000 -0.0
20/02/2019
17.05
 513,100 17.09 17.09 16.83 0 1,000 -0.0
19/02/2019
17.09
 1,142,710 17.31 17.38 17.00 0 0 0
18/02/2019
17.31
 836,520 16.90 17.34 16.95 0 0 0
15/02/2019
16.90
 688,390 16.81 17.00 16.66 100 0 0.0
14/02/2019
16.81
 424,900 16.83 16.85 16.66 0 0 0
13/02/2019
16.83
 698,550 16.78 16.97 16.81 0 0 0
12/02/2019
16.78
 602,640 16.66 17.05 16.78 0 100 -0.0
11/02/2019
16.66
 355,610 16.23 16.66 16.25 0 0 0
01/02/2019
16.23
 1,100,000 16.23 16.37 16.04 0 0 0
31/01/2019
16.23
 287,700 16.25 16.37 16.18 0 0 0
30/01/2019
16.25
 984,640 15.89 16.52 16.23 0 0 0
29/01/2019
15.89
 317,940 15.84 15.89 15.63 0 0 0
28/01/2019
15.84
 246,170 15.84 15.94 15.75 0 0 0
25/01/2019
15.84
 577,380 15.84 16.06 15.84 0 0 0
24/01/2019
15.84
 405,190 15.60 15.87 15.51 12,190 0 0.4
23/01/2019
15.60
 219,940 15.60 15.67 15.41 0 0 0
22/01/2019
15.60
 221,760 15.75 15.75 15.51 0 0 0
21/01/2019
15.75
 280,480 15.46 15.79 15.41 0 12,190 -0.4
18/01/2019
15.46
 377,760 15.19 15.65 15.19 0 0 0
17/01/2019
15.19
 147,070 15.34 15.36 15.19 0 0 0
16/01/2019
15.34
 193,270 15.46 15.55 15.31 0 0 0
15/01/2019
15.46
 314,660 15.07 15.46 15.02 0 0 0
14/01/2019
15.07
 250,710 15.17 15.22 15.05 0 0 0
11/01/2019
15.17
 299,510 14.98 15.22 15.02 8,750 0 0.3
10/01/2019
14.98
 433,130 14.74 15.19 14.74 360 0 0.0
09/01/2019
14.74
 248,000 14.45 14.78 14.54 11,000 0 0.3
08/01/2019
14.45
 191,810 14.54 14.66 14.45 0 8,750 -0.3
07/01/2019
14.54
 158,080 14.35 14.71 14.54 158,300 158,660 -0.0
04/01/2019
14.35
 179,540 14.45 14.54 14.18 75,100 86,100 -0.3
03/01/2019
14.45
 588,400 14.76 14.81 14.40 0 0 0
02/01/2019
14.76
 329,830 14.83 14.98 14.76 350 0 0.0
28/12/2018
14.83
 158,090 14.88 14.93 14.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |