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
(2025-11-04) 		-0.80 -1.23% 8,033,600 -31,400 -2.0
63.10
68
63.90
2 tháng
(2025-10-06) 		-0.80 -1.23% 17,686,600 37,100 2.6
60
68
63.90
3 tháng
(2025-09-05) 		-3 -4.46% 35,423,100 25,100 1.8
60
68
63.90
6 tháng
(2025-06-09) 		-2.76 -4.12% 98,938,800 21,900 1.5
60
69.70
63.90
12 tháng
(2024-12-09) 		6.04 10.39% 188,049,600 -13,463 -1.1
53.04
69.70
63.90
24 tháng
(2023-12-15) 		22.58 54.26% 400,632,500 -194,739 -11.8
40.37
69.70
63.90
36 tháng
(2022-12-20) 		16.78 35.38% 532,457,100 -394,719 -16.7
38.24
69.70
63.90
60 tháng
(2020-12-30) 		38.08 145.81% 936,218,250 -407,164 -39.0
26.12
69.70
63.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
68.60
 1,017,300 68.60 69.40 68.10 0 1,200 -0.1
14/07/2025
68.50
 1,498,200 67 68.50 66.80 0 0 0
11/07/2025
66.90
 942,300 67.60 68 66.70 0 0 0
10/07/2025
67.50
 698,100 68 68 67.30 0 0 0
09/07/2025
67.50
 989,800 68 68.10 67 0 0 0
08/07/2025
67.50
 1,059,300 66.80 67.70 66.70 900 0 0.1
07/07/2025
66.50
 864,300 66.60 66.80 66.30 0 0 0
04/07/2025
66.60
 622,500 66.80 67.50 66.50 100 0 0.0
03/07/2025
66.90
 1,606,400 66.50 67 65.90 0 1,000 -0.1
02/07/2025
66.30
 1,838,200 67.90 67.90 66.20 0 0 0
01/07/2025
67.50
 886,300 68.10 68.50 67.10 0 100 -0.0
30/06/2025
68.10
 1,025,800 67.40 68.90 67.30 0 0 0
27/06/2025
67.30
 589,200 67.60 67.90 67 100 0 0.0
26/06/2025
67.50
 589,400 67.30 68 66.80 0 0 0
25/06/2025
67
 853,100 66.50 67.10 66.50 200 0 0.0
24/06/2025
66.30
 1,403,600 67.60 67.80 66.30 0 100 -0.0
23/06/2025
67.30
 798,600 68.40 69 67.20 0 0 0
20/06/2025
68.40
 408,700 69.40 69.40 68.40 0 200 -0.0
19/06/2025
69
 468,200 68.60 69.70 68.40 0 0 0
18/06/2025
69
 819,800 68.70 70.70 68.40 0 0 0
17/06/2025
68.90
 542,600 69.30 69.30 68.10 20,000 20,000 0
16/06/2025
69.20
 1,151,600 66.90 70 66.20 0 0 0
13/06/2025
67
 675,500 66.70 67.70 66 0 0 0
12/06/2025
67.50
 618,900 67.80 68.30 66.90 102,100 100,000 0.1
11/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
11/06/2025
67.50
 649,500 67.80 67.80 65.60 100 0 0.0
10/06/2025
66.52
 1,510,100 66.87 68.17 66.09 0 0 0
09/06/2025
66.96
 1,001,400 67.22 67.57 66.09 0 2,100 -0.2
06/06/2025
67.83
 1,390,200 67.22 68.78 67.22 98,310 98,410 -0.0
05/06/2025
67.22
 2,138,500 63.22 67.22 62.70 24,033 22,333 0.1
04/06/2025
62.87
 710,200 63.04 64.26 62.61 0 0 0
03/06/2025
63.39
 757,000 64.35 64.35 63.39 0 0 0
02/06/2025
63.48
 1,117,700 62.35 64.26 61.48 21,333 23,033 -0.1
30/05/2025
62.35
 578,900 62.35 62.61 61.48 26,033 21,333 0.3
29/05/2025
62.09
 560,300 62.96 63.13 61.74 0 0 0
28/05/2025
62.96
 668,100 63.65 63.83 62.52 400 0 0.0
27/05/2025
63.30
 1,443,600 62.96 64.35 62.52 400 5,100 -0.3
26/05/2025
62.52
 687,300 61.91 62.52 60 900 400 0.0
23/05/2025
61.22
 507,300 61.04 61.74 60.87 0 0 0
22/05/2025
61.39
 791,900 62.35 63.39 60.70 0 0 0
21/05/2025
62.43
 590,500 63.04 63.74 62 0 900 -0.1
20/05/2025
63.04
 1,161,000 61.39 63.48 61.39 0 0 0
19/05/2025
61.39
 614,500 61.48 62.61 61.22 0 0 0
16/05/2025
61.74
 879,200 61.74 62.70 61.48 0 0 0
15/05/2025
61.74
 651,600 61.91 62.26 61.57 100 12 0
14/05/2025
62.17
 1,761,700 60 62.70 59.83 0 0 0
13/05/2025
59.74
 645,300 60.43 60.43 59.65 0 0 0
12/05/2025
60
 719,800 60.26 61.13 59.57 0 100 0
09/05/2025
59.74
 605,200 60.70 60.78 59.74 0 0 0
08/05/2025
60.61
 346,700 60.87 61.13 60.52 100 0 0
07/05/2025
60.52
 555,100 60.61 61.83 60.52 2,300 0 0
06/05/2025
60.61
 685,100 61.65 61.65 60.61 3,000 2,300 0
05/05/2025
61.30
 607,600 60.26 61.48 59.13 0 100 0
29/04/2025
59.57
 336,400 60 60.43 59.57 2,068 0 0.1
28/04/2025
60
 334,600 60.78 60.78 60 0 3,038 -0.2
25/04/2025
60.78
 999,800 59.83 60.78 59.39 0 0 0
24/04/2025
59.48
 479,400 59.57 60 59.13 0 2,068 -0.1
23/04/2025
59.57
 633,600 59.22 59.65 58.26 0 0 0
22/04/2025
58.70
 1,220,400 59.39 59.39 55.30 0 0 0
21/04/2025
59.30
 1,153,600 57.13 60.26 55.65 0 0 0
18/04/2025
56.96
 396,400 56.96 57.57 56.52 2 0 0.0
17/04/2025
56.35
 623,400 56.61 56.96 55.83 0 0 0
16/04/2025
56.87
 593,500 56.09 57.39 56.09 32,900 0 2.1
15/04/2025
56.96
 1,098,400 57.83 58 55.74 2,306 2 0.2
14/04/2025
58.61
 514,300 59.13 59.13 57.83 9,967 0 0.7
11/04/2025
58.70
 1,914,900 57.39 58.87 56.09 0 32,900 -2.1
10/04/2025
56.70
 145,700 56.70 56.70 56.70 0 2,306 -0.2
09/04/2025
53.04
 1,870,100 49.65 56.87 49.65 138,416 148,383 -0.6
08/04/2025
53.22
 1,460,600 53.91 56.17 53.22 232,255 232,355 -0.0
04/04/2025
57.22
 1,819,200 53.74 57.22 53.48 0 7,700 -0.5
03/04/2025
57.48
 1,880,900 58.78 59.91 57.48 500,000 501,800 -0.1
02/04/2025
61.74
 456,600 62.61 62.78 61.57 896 0 0.1
01/04/2025
62.17
 451,900 62.52 62.52 61.83 0 0 0
31/03/2025
62.09
 701,000 61.30 62.09 61.13 0 0 0
28/03/2025
61.65
 815,200 63.83 63.83 61.65 0 896 -0.1
27/03/2025
63.57
 514,800 62.61 63.91 62.61 0 0 0
26/03/2025
63.13
 812,800 63.13 63.91 62.70 0 22 -0.0
25/03/2025
63.04
 861,000 62.96 63.48 62.17 0 0 0
24/03/2025
62.61
 328,200 62.17 62.61 61.30 3,000 0 0.2
21/03/2025
62.17
 507,100 62.52 63.04 61.83 0 0 0
20/03/2025
62.17
 522,300 61.74 62.35 61.04 0 91 -0.0
19/03/2025
60.96
 863,300 61.74 62 60.52 0 3,000 -0.2
18/03/2025
62
 477,700 61.30 62.70 61.30 0 9,246 -0.7
17/03/2025
61.57
 673,600 61.65 62.52 61.22 0 0 0
14/03/2025
61.65
 1,005,000 62.61 63.04 61.39 0 0 0
13/03/2025
62.78
 1,058,800 64.52 64.52 62.70 0 1,906 -0.1
12/03/2025
64.17
 557,900 64.87 65.22 64 0 1,000 -0.1
11/03/2025
64.87
 696,800 64.17 65.13 64.17 0 500 -0.0
10/03/2025
65.22
 1,789,200 64 65.83 63.22 0 1,800 -0.1
07/03/2025
63.74
 557,400 64.26 64.26 63.48 0 0 0
06/03/2025
64.09
 725,200 63.91 65.04 63.57 200 1,200 -0.1
05/03/2025
63.57
 816,900 63.65 64.70 62.87 0 200 -0.0
04/03/2025
63.57
 1,101,200 62.61 64 62.26 0 1,000 -0.1
03/03/2025
63.13
 752,500 63.39 63.39 62.52 700 200 0.0
28/02/2025
62.96
 1,057,600 64.35 64.52 62.61 0 0 0
27/02/2025: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2025
64.35
 835,200 63.48 64.96 63.04 0 0 0
26/02/2025
63.13
 1,089,300 63.73 64.33 62.87 0 0 0
25/02/2025
63.73
 796,500 64.33 64.59 63.39 0 0 0
24/02/2025
64.33
 2,330,900 61.59 65.19 61.24 0 33 -0.0
21/02/2025
61.76
 1,307,900 61.84 62.44 60.81 0 1,030 -0.1
20/02/2025
61.84
 796,900 63.04 63.04 61.84 0 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |