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)
13/11/2018
15.14
 174,500 15.24 15.24 15.00 0 1,000 -0.0
12/11/2018
15.24
 188,250 15.27 15.32 15.07 0 0 0
09/11/2018
15.27
 221,360 15.49 15.56 15.27 0 10 -0.0
08/11/2018
15.49
 302,760 15.32 15.61 15.49 0 0 0
07/11/2018
15.32
 355,020 15.46 15.56 15.32 1,300 0 0.0
06/11/2018
15.46
 211,450 15.66 15.71 15.46 0 0 0
05/11/2018
15.66
 191,900 15.66 15.66 15.46 0 0 0
02/11/2018
15.66
 427,260 15.12 15.66 15.17 695,030 696,320 -0.0
01/11/2018
15.12
 365,780 15.41 15.54 15.12 0 0 0
31/10/2018
15.41
 399,480 15.05 15.44 15.17 0 0 0
30/10/2018
15.05
 1,003,140 15.39 15.39 14.88 105,000 105,000 0
29/10/2018
15.39
 349,840 15.41 15.56 15.32 600,000 600,000 0
26/10/2018
15.41
 436,970 15.66 15.90 15.41 64,400 64,400 0
25/10/2018
15.66
 623,560 16.03 16.03 15.27 0 0 0
24/10/2018
16.03
 417,930 16.25 16.49 16.03 120 0 0.0
23/10/2018
16.25
 624,620 16.64 16.64 16.00 0 0 0
22/10/2018
16.64
 232,670 16.54 16.76 16.54 2,270 0 0.1
19/10/2018
16.54
 431,650 16.78 16.78 16.44 0 120 -0.0
18/10/2018
16.78
 369,100 17.13 17.13 16.78 0 0 0
17/10/2018
17.13
 425,500 16.81 17.22 16.93 0 2,270 -0.1
16/10/2018
16.81
 332,840 16.54 16.88 16.59 970 0 0.0
15/10/2018
16.54
 577,500 17.00 17.00 16.54 0 0 0
12/10/2018
17.00
 625,240 16.64 17.03 16.49 0 0 0
11/10/2018
16.64
 2,103,780 17.88 17.88 16.64 0 970 -0.0
10/10/2018
17.88
 542,920 18.10 18.25 17.81 4,000 0 0.1
09/10/2018
18.10
 578,140 18.08 18.20 18.01 0 0 0
08/10/2018
18.08
 510,280 18.13 18.13 17.91 3,450 0 0.1
05/10/2018
18.13
 1,429,420 18.08 18.37 17.96 0 4,000 -0.1
04/10/2018
18.08
 699,210 17.86 18.08 17.81 0 0 0
03/10/2018
17.86
 512,520 17.66 17.91 17.71 0 3,450 -0.1
02/10/2018
17.66
 645,210 17.86 17.86 17.66 260 0 0.0
01/10/2018
17.86
 958,800 18.06 18.10 17.76 19,290 0 0.7
28/09/2018
18.06
 763,810 18.13 18.20 18.03 1,950 0 0.1
27/09/2018
18.13
 984,520 18.20 18.32 18.08 0 260 -0.0
26/09/2018
18.20
 1,752,660 17.71 18.25 17.66 0 19,290 -0.7
25/09/2018
17.71
 570,810 17.96 18.01 17.62 0 0 0
24/09/2018
17.96
 781,710 17.62 17.96 17.57 0 0 0
21/09/2018
17.62
 670,420 17.71 17.84 17.49 0 0 0
20/09/2018
17.71
 873,890 17.37 17.79 17.37 0 0 0
19/09/2018
17.37
 814,280 17.37 17.52 17.17 10 0 0.0
18/09/2018
17.37
 395,940 17.13 17.37 16.93 10 0 0.0
17/09/2018
17.13
 555,820 17.44 17.52 17.08 0 0 0
14/09/2018
17.44
 408,380 17.27 17.62 17.32 0 0 0
13/09/2018
17.27
 630,370 17.27 17.52 17.13 0 0 0
12/09/2018
17.27
 711,810 17.13 17.32 17.15 0 0 0
11/09/2018
17.13
 458,680 16.86 17.17 16.78 0 0 0
10/09/2018
16.86
 311,140 17.08 17.20 16.86 0 0 0
07/09/2018
17.08
 391,740 16.83 17.10 16.83 20,030 20,000 0.0
06/09/2018
16.83
 487,050 17.03 17.08 16.81 900,000 900,000 0
05/09/2018
17.03
 527,970 17.32 17.42 16.91 0 0 0
04/09/2018
17.32
 504,430 17.52 17.62 17.22 0 30 -0.0
31/08/2018
17.52
 375,500 17.86 17.88 17.52 0 0 0
30/08/2018
17.86
 454,640 17.52 17.86 17.44 0 0 0
29/08/2018
17.52
 448,190 17.62 17.64 17.37 0 0 0
28/08/2018
17.62
 760,550 17.81 17.86 17.54 0 0 0
27/08/2018
17.81
 622,570 17.81 18.03 17.76 0 0 0
24/08/2018
17.81
 492,230 17.81 17.98 17.62 1,000 0 0.0
23/08/2018
17.81
 1,897,950 17.22 17.86 17.13 60,000 60,000 0
22/08/2018
17.22
 984,350 16.86 17.37 16.86 0 0 0
21/08/2018
16.86
 246,050 16.71 16.86 16.69 0 1,000 -0.0
20/08/2018
16.71
 180,040 16.78 16.88 16.66 0 0 0
17/08/2018
16.78
 343,450 17.08 17.27 16.78 0 0 0
16/08/2018
17.08
 546,000 16.86 17.08 16.59 189,253 186,753 0.1
15/08/2018
16.86
 401,570 17.13 17.30 16.81 0 0 0
14/08/2018
17.13
 842,360 16.66 17.15 16.69 0 0 0
13/08/2018
16.66
 403,390 16.66 16.86 16.51 0 2,500 -0.1
10/08/2018
16.66
 202,140 16.59 16.81 16.42 0 0 0
09/08/2018
16.59
 357,930 16.88 17.03 16.59 0 0 0
08/08/2018
16.88
 515,630 16.15 16.88 16.22 0 0 0
07/08/2018
16.15
 398,510 16.39 16.59 16.15 0 0 0
06/08/2018
16.39
 285,680 16.64 16.71 16.39 0 0 0
03/08/2018
16.64
 503,330 17.13 17.27 16.64 0 0 0
02/08/2018
17.13
 824,960 16.88 17.13 16.39 0 0 0
01/08/2018
16.88
 581,300 17.27 17.35 16.81 0 0 0
31/07/2018
17.27
 1,043,470 16.88 17.52 17.22 1,440 0 0.1
30/07/2018
16.88
 1,650,500 16.64 17.42 16.61 0 0 0
27/07/2018
16.64
 450,820 16.59 16.83 16.54 0 0 0
26/07/2018
16.59
 344,040 16.44 16.59 16.25 0 1,440 -0.0
25/07/2018
16.44
 877,550 16.42 16.91 16.44 1,670 0 0.1
24/07/2018
16.42
 518,830 16.64 16.71 16.42 0 0 0
23/07/2018
16.64
 807,020 16.00 16.93 16.03 0 0 0
20/07/2018
16.00
 458,790 16.34 16.34 15.90 100 1,670 -0.1
19/07/2018
16.34
 565,650 16.05 16.47 16.17 0 0 0
18/07/2018
16.05
 776,370 15.02 16.05 15.17 0 0 0
17/07/2018
15.02
 257,550 14.85 15.12 14.80 50 100 -0.0
16/07/2018
14.85
 160,130 14.78 15.05 14.78 0 0 0
13/07/2018
14.78
 168,100 14.51 14.80 14.51 0 0 0
12/07/2018
14.51
 236,770 14.63 14.68 14.26 0 50 -0.0
11/07/2018
14.63
 225,870 15.00 15.00 14.61 0 0 0
10/07/2018
15.00
 169,030 14.92 15.17 14.88 0 0 0
09/07/2018
14.92
 237,590 15.02 15.27 14.92 3,220 0 0.1
06/07/2018
15.02
 296,860 14.83 15.17 14.68 10 0 0.0
05/07/2018
14.83
 533,730 14.68 14.97 14.61 11,530 0 0.4
04/07/2018
14.68
 310,490 14.48 14.73 14.39 0 3,220 -0.1
03/07/2018
14.48
 584,480 15.00 15.07 14.48 183,900 183,910 -0.0
02/07/2018
15.00
 361,580 15.61 15.61 14.90 0 11,530 -0.4
29/06/2018
15.61
 479,650 15.32 15.61 15.02 0 0 0
28/06/2018
15.32
 440,230 15.56 15.56 15.17 0 0 0
27/06/2018
15.56
 303,550 15.56 15.63 15.44 0 0 0
26/06/2018
15.56
 66,630 15.61 15.61 15.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |