CTCP Cơ Điện Lạnh (ree)

64.20
0.30
(0.47%)
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
(2025-11-05) 		-1.30 -1.99% 7,956,600 -69,800 -4.4
63.10
68
64.20
2 tháng
(2025-10-06) 		-1.10 -1.69% 18,063,700 -1,300 0.1
60
68
64.20
3 tháng
(2025-09-08) 		-2.90 -4.34% 32,685,300 -12,800 -0.6
60
68
64.20
6 tháng
(2025-06-09) 		-3.06 -4.56% 99,315,900 -16,500 -0.9
60
69.70
64.20
12 tháng
(2024-12-10) 		6.09 10.53% 187,862,200 -51,863 -3.5
53.04
69.70
64.20
24 tháng
(2023-12-18) 		22.21 53.27% 400,496,300 -233,139 -14.2
40.37
69.70
64.20
36 tháng
(2022-12-21) 		17.67 38.23% 532,482,700 -433,119 -19.1
38.24
69.70
64.20
60 tháng
(2020-12-31) 		37.43 141.41% 936,090,710 -445,564 -41.4
26.12
69.70
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2018
15.61
 216,540 15.36 15.80 15.49 0 0 0
22/06/2018
15.36
 223,430 15.36 15.46 15.22 2,500 0 0.1
21/06/2018
15.36
 197,330 15.54 15.61 15.19 0 0 0
20/06/2018
15.54
 347,670 15.36 15.56 15.10 0 0 0
19/06/2018
15.36
 754,660 15.41 15.46 14.83 0 2,500 -0.1
18/06/2018
15.41
 486,920 16.25 16.39 15.41 0 0 0
15/06/2018
16.25
 126,570 16.15 16.25 15.98 0 0 0
14/06/2018
16.15
 218,000 16.39 16.39 16.15 0 0 0
13/06/2018
16.39
 122,110 16.34 16.39 16.10 0 0 0
12/06/2018
16.34
 421,460 16.64 16.64 16.05 400 0 0.0
11/06/2018
16.64
 184,390 16.78 16.78 16.56 0 0 0
08/06/2018
16.78
 246,100 16.78 16.83 16.54 10 0 0.0
07/06/2018
16.78
 356,420 17.10 17.20 16.78 0 400 -0.0
06/06/2018
17.10
 434,490 16.78 17.17 16.64 0 0 0
05/06/2018
16.78
 318,280 16.59 16.78 16.51 0 0 0
04/06/2018
16.59
 347,910 16.20 16.59 16.15 0 0 0
01/06/2018
16.20
 495,550 16.12 16.44 15.95 2,780 0 0.1
31/05/2018
16.12
 355,770 15.66 16.15 15.44 0 0 0
30/05/2018
15.66
 534,540 15.95 15.95 15.46 0 0 0
29/05/2018
15.95
 499,630 15.07 16.07 15.02 0 2,780 -0.1
28/05/2018
15.07
 1,009,230 15.90 15.90 14.88 520,000 500,000 0.7
25/05/2018
15.90
 538,280 16.29 16.47 15.90 30 0 0.0
24/05/2018
16.29
 515,550 16.73 16.83 16.29 90 0 0.0
23/05/2018
16.73
 496,840 16.64 16.93 16.39 210 20,000 -0.7
22/05/2018
16.64
 860,990 17.52 17.52 16.37 960 30 0.0
21/05/2018
17.52
 262,730 17.71 17.74 17.44 0 90 -0.0
18/05/2018
17.71
 252,880 17.71 17.81 17.42 2,800,000 2,800,210 -0.0
17/05/2018
17.71
 249,190 17.71 17.86 17.62 42,310 960 1.5
16/05/2018
17.71
 286,660 18.01 18.01 17.71 500,000 500,000 0
15/05/2018
18.01
 458,110 17.76 18.06 17.69 0 0 0
14/05/2018
17.76
 303,560 17.49 17.76 17.44 3,450 42,310 -1.4
11/05/2018
17.49
 459,730 17.37 17.52 17.17 0 0 0
10/05/2018
17.37
 448,850 17.66 17.76 17.13 750 0 0.0
09/05/2018
17.66
 386,750 17.81 17.91 17.64 0 3,450 -0.1
08/05/2018
17.81
 391,940 17.84 17.96 17.76 0 0 0
07/05/2018
17.84
 424,520 17.42 17.84 17.32 0 750 -0.0

Chính sách bảo mật | Điều khoản sử dụng |