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)
27/12/2018
14.88
 144,630 14.78 15.12 14.88 0 0 0
26/12/2018
14.78
 176,230 14.74 14.86 14.69 0 350 -0.0
25/12/2018
14.74
 434,520 15.07 15.07 14.57 0 0 0
24/12/2018
15.07
 171,270 15.24 15.27 15.07 500,000 500,000 0
21/12/2018
15.24
 120,540 15.29 15.31 15.22 0 0 0
20/12/2018
15.29
 82,820 15.39 15.46 15.27 0 0 0
19/12/2018
15.39
 149,180 15.34 15.39 15.17 0 0 0
18/12/2018
15.34
 233,790 15.24 15.34 15.07 0 0 0
17/12/2018
15.24
 264,740 15.60 15.60 15.17 0 0 0
14/12/2018
15.60
 268,900 15.82 15.92 15.58 900 0 0.0
13/12/2018
15.82
 165,420 15.89 16.04 15.82 0 0 0
12/12/2018
15.89
 265,120 15.75 15.99 15.84 30,700 0 1.1
11/12/2018
15.75
 165,760 15.92 16.01 15.75 0 900 -0.0
10/12/2018
15.92
 134,130 16.06 16.06 15.89 0 0 0
07/12/2018
16.06
 364,300 16.01 16.32 15.94 0 30,700 -1.0
06/12/2018
16.01
 177,140 16.08 16.08 15.84 2,310 0 0.1
05/12/2018
16.08
 310,000 16.06 16.08 15.82 750 0 0.0
04/12/2018
16.06
 384,370 15.96 16.13 15.89 0 0 0
03/12/2018
15.96
 468,810 15.31 15.96 15.55 790 2,310 -0.0
30/11/2018
15.31
 228,560 15.60 15.60 15.31 0 750 -0.0
29/11/2018
15.60
 237,230 15.58 15.79 15.58 0 0 0
28/11/2018
15.58
 129,820 15.58 15.58 15.46 0 790 -0.0
27/11/2018
15.58
 256,600 15.65 15.89 15.31 0 0 0
26/11/2018
15.65
 171,170 15.75 15.75 15.53 0 0 0
23/11/2018
15.75
 359,450 15.65 15.94 15.53 0 0 0
22/11/2018
15.65
 300,910 15.70 15.79 15.55 0 0 0
21/11/2018
15.70
 684,200 15.00 15.70 14.88 0 0 0
20/11/2018
15.00
 247,550 15.07 15.10 14.88 650,930 650,000 0.0
19/11/2018
15.07
 114,460 14.98 15.17 15.05 0 0 0
16/11/2018
14.98
 145,020 14.78 15.00 14.83 1,000 0 0.0
15/11/2018
14.78
 210,480 14.69 14.81 14.61 0 930 -0.0
14/11/2018
14.69
 284,660 14.90 14.95 14.64 10 0 0.0
13/11/2018
14.90
 174,500 15.00 15.00 14.76 0 1,000 -0.0
12/11/2018
15.00
 188,250 15.02 15.07 14.83 0 0 0
09/11/2018
15.02
 221,360 15.24 15.31 15.02 0 10 -0.0
08/11/2018
15.24
 302,760 15.07 15.36 15.24 0 0 0
07/11/2018
15.07
 355,020 15.22 15.31 15.07 1,300 0 0.0
06/11/2018
15.22
 211,450 15.41 15.46 15.22 0 0 0
05/11/2018
15.41
 191,900 15.41 15.41 15.22 0 0 0
02/11/2018
15.41
 427,260 14.88 15.41 14.93 695,030 696,320 -0.0
01/11/2018
14.88
 365,780 15.17 15.29 14.88 0 0 0
31/10/2018
15.17
 399,480 14.81 15.19 14.93 0 0 0
30/10/2018
14.81
 1,003,140 15.14 15.14 14.64 105,000 105,000 0
29/10/2018
15.14
 349,840 15.17 15.31 15.07 600,000 600,000 0
26/10/2018
15.17
 436,970 15.41 15.65 15.17 64,400 64,400 0
25/10/2018
15.41
 623,560 15.77 15.77 15.02 0 0 0
24/10/2018
15.77
 417,930 15.99 16.23 15.77 120 0 0.0
23/10/2018
15.99
 624,620 16.37 16.37 15.75 0 0 0
22/10/2018
16.37
 232,670 16.28 16.49 16.28 2,270 0 0.1
19/10/2018
16.28
 431,650 16.52 16.52 16.18 0 120 -0.0
18/10/2018
16.52
 369,100 16.85 16.85 16.52 0 0 0
17/10/2018
16.85
 425,500 16.54 16.95 16.66 0 2,270 -0.1
16/10/2018
16.54
 332,840 16.28 16.61 16.32 970 0 0.0
15/10/2018
16.28
 577,500 16.73 16.73 16.28 0 0 0
12/10/2018
16.73
 625,240 16.37 16.76 16.23 0 0 0
11/10/2018
16.37
 2,103,780 17.60 17.60 16.37 0 970 -0.0
10/10/2018
17.60
 542,920 17.82 17.96 17.53 4,000 0 0.1
09/10/2018
17.82
 578,140 17.79 17.91 17.72 0 0 0
08/10/2018
17.79
 510,280 17.84 17.84 17.62 3,450 0 0.1
05/10/2018
17.84
 1,429,420 17.79 18.08 17.67 0 4,000 -0.1
04/10/2018
17.79
 699,210 17.58 17.79 17.53 0 0 0
03/10/2018
17.58
 512,520 17.38 17.62 17.43 0 3,450 -0.1
02/10/2018
17.38
 645,210 17.58 17.58 17.38 260 0 0.0
01/10/2018
17.58
 958,800 17.77 17.82 17.48 19,290 0 0.7
28/09/2018
17.77
 763,810 17.84 17.91 17.75 1,950 0 0.1
27/09/2018
17.84
 984,520 17.91 18.03 17.79 0 260 -0.0
26/09/2018
17.91
 1,752,660 17.43 17.96 17.38 0 19,290 -0.7
25/09/2018
17.43
 570,810 17.67 17.72 17.34 0 0 0
24/09/2018
17.67
 781,710 17.34 17.67 17.29 0 0 0
21/09/2018
17.34
 670,420 17.43 17.55 17.22 0 0 0
20/09/2018
17.43
 873,890 17.09 17.50 17.09 0 0 0
19/09/2018
17.09
 814,280 17.09 17.24 16.90 10 0 0.0
18/09/2018
17.09
 395,940 16.85 17.09 16.66 10 0 0.0
17/09/2018
16.85
 555,820 17.17 17.24 16.81 0 0 0
14/09/2018
17.17
 408,380 17.00 17.34 17.05 0 0 0
13/09/2018
17.00
 630,370 17.00 17.24 16.85 0 0 0
12/09/2018
17.00
 711,810 16.85 17.05 16.88 0 0 0
11/09/2018
16.85
 458,680 16.59 16.90 16.52 0 0 0
10/09/2018
16.59
 311,140 16.81 16.93 16.59 0 0 0
07/09/2018
16.81
 391,740 16.57 16.83 16.57 20,030 20,000 0.0
06/09/2018
16.57
 487,050 16.76 16.81 16.54 900,000 900,000 0
05/09/2018
16.76
 527,970 17.05 17.14 16.64 0 0 0
04/09/2018
17.05
 504,430 17.24 17.34 16.95 0 30 -0.0
31/08/2018
17.24
 375,500 17.58 17.60 17.24 0 0 0
30/08/2018
17.58
 454,640 17.24 17.58 17.17 0 0 0
29/08/2018
17.24
 448,190 17.34 17.36 17.09 0 0 0
28/08/2018
17.34
 760,550 17.53 17.58 17.26 0 0 0
27/08/2018
17.53
 622,570 17.53 17.75 17.48 0 0 0
24/08/2018
17.53
 492,230 17.53 17.70 17.34 1,000 0 0.0
23/08/2018
17.53
 1,897,950 16.95 17.58 16.85 60,000 60,000 0
22/08/2018
16.95
 984,350 16.59 17.09 16.59 0 0 0
21/08/2018
16.59
 246,050 16.44 16.59 16.42 0 1,000 -0.0
20/08/2018
16.44
 180,040 16.52 16.61 16.40 0 0 0
17/08/2018
16.52
 343,450 16.81 17.00 16.52 0 0 0
16/08/2018
16.81
 546,000 16.59 16.81 16.32 189,253 186,753 0.1
15/08/2018
16.59
 401,570 16.85 17.02 16.54 0 0 0
14/08/2018
16.85
 842,360 16.40 16.88 16.42 0 0 0
13/08/2018
16.40
 403,390 16.40 16.59 16.25 0 2,500 -0.1
10/08/2018
16.40
 202,140 16.32 16.54 16.16 0 0 0
09/08/2018
16.32
 357,930 16.61 16.76 16.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |