CTCP Cơ Điện Lạnh (ree)

64
1
(1.59%)
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) 		2.38 3.91% 17,212,700 -97,900 -5.9
57.70
64.50
63
2 tháng
(2026-01-16) 		0.71 1.13% 29,952,100 -52,000 -3.1
57.70
64.50
63
3 tháng
(2025-12-17) 		2.48 4.08% 40,139,300 20,500 1.5
57.70
64.50
63
6 tháng
(2025-09-18) 		-2.24 -3.41% 68,312,600 7,000 1.1
57.70
66.92
63
12 tháng
(2025-03-24) 		1.79 2.90% 185,341,500 -2,972 0.3
52.20
68.59
63
24 tháng
(2024-03-27) 		17.24 37.35% 392,913,900 -118,292 -7.4
42.57
68.59
63
36 tháng
(2023-04-03) 		20.62 48.21% 555,055,900 -379,819 -23.6
37.63
68.59
63
60 tháng
(2021-04-12) 		34.88 122.27% 926,562,800 -438,814 -39.5
27.03
68.59
63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
61.90
 707,000 62.79 63.18 61.90 0 0 0
16/10/2025
62.79
 927,200 63.67 63.97 62.39 0 0 0
15/10/2025
63.67
 511,800 64.46 64.56 63.57 0 0 0
14/10/2025
64.46
 594,700 64.76 64.76 63.77 59,200 0 3.9
13/10/2025
63.77
 346,700 63.97 63.97 63.57 2,000 0 0.1
10/10/2025
64.17
 255,200 64.17 64.46 63.57 4,000 2,000 0.1
09/10/2025
63.57
 387,500 64.46 64.46 63.48 0 0 0
08/10/2025
63.97
 267,800 64.07 64.26 63.48 12,000 0 0.8
07/10/2025
63.87
 329,100 64.17 64.17 63.57 0 0 0
06/10/2025
63.97
 275,400 63.38 64.17 63.38 0 4,000 -0.3
03/10/2025
63.48
 278,600 64.17 64.36 63.48 0 12,000 -0.8
02/10/2025
64.17
 294,700 64.66 65.15 64.07 0 0 0
01/10/2025
64.76
 230,400 64.95 65.15 64.46 23,000 0 1.5
30/09/2025
64.46
 646,100 64.17 64.46 63.08 0 0 0
29/09/2025
63.97
 822,400 65.05 65.44 63.97 0 0 0
26/09/2025
65.25
 568,000 66.23 66.92 65.05 0 23,000 -1.6
25/09/2025
66.53
 1,337,700 65.74 66.72 65.54 0 0 0
24/09/2025
65.64
 1,116,600 66.13 66.53 64.85 1,200 0 0.1
23/09/2025
66.13
 284,900 66.63 66.63 65.74 11,300 0 0.8
22/09/2025
66.33
 909,000 65.94 67.90 64.46 0 0 0
19/09/2025
65.94
 586,600 65.64 66.72 65.35 0 1,200 -0.1
18/09/2025
65.64
 739,300 65.94 66.33 65.35 0 11,300 -0.8
17/09/2025
66.33
 643,400 65.94 67.12 65.84 0 0 0
16/09/2025
66.23
 808,700 67.22 67.31 66.03 0 0 0
15/09/2025
66.92
 1,223,600 66.23 66.92 65.94 500 0 0.0
12/09/2025
65.74
 706,500 65.44 65.94 64.95 0 0 0
11/09/2025
65.35
 826,200 65.94 65.94 64.07 0 0 0
10/09/2025
65.84
 577,300 64.95 65.84 64.85 0 0 0
09/09/2025
65.05
 630,300 65.94 65.94 64.66 0 0 0
08/09/2025
65.74
 1,391,300 66.13 67.12 65.54 0 0 0
05/09/2025
66.13
 3,114,900 64.95 67.41 64.85 0 500 -0.0
04/09/2025
64.36
 740,100 64.17 64.76 63.97 0 0 0
03/09/2025
63.87
 688,500 64.17 64.46 63.77 0 0 0
29/08/2025
64.17
 1,031,400 64.36 64.76 63.97 0 0 0
28/08/2025
64.56
 551,900 64.95 65.05 64.36 0 0 0
27/08/2025
64.95
 1,051,700 64.76 65.54 63.97 5,200 0 0.3
26/08/2025
64.36
 396,700 62.98 64.36 62.98 0 0 0
25/08/2025
62.98
 572,800 64.76 64.76 62.89 10,200 0 0.7
22/08/2025
63.48
 1,065,400 64.36 64.95 62.98 0 5,200 -0.3
21/08/2025
65.05
 916,800 64.95 65.54 64.46 0 0 0
20/08/2025
64.46
 1,142,200 63.97 65.44 63.57 0 10,200 -0.7
19/08/2025
64.46
 1,341,200 64.95 65.15 63.97 0 0 0
18/08/2025
64.95
 1,020,300 65.64 65.84 64.95 7,100 0 0.5
15/08/2025
65.54
 1,323,500 67.31 67.31 65.44 12,700 7,400 0.4
14/08/2025
67.31
 1,136,400 67.71 67.81 66.43 0 0 0
13/08/2025
67.41
 1,306,700 67.81 68.20 66.63 0 0 0
12/08/2025
67.51
 1,490,400 66.92 67.51 66.43 0 14,900 -1.0
11/08/2025
66.82
 934,300 67.31 67.71 66.82 0 0 0
08/08/2025
66.92
 1,952,800 65.84 67.02 65.25 0 200 -0.0
07/08/2025
65.84
 860,100 65.94 66.13 65.15 0 0 0
06/08/2025
65.84
 1,084,100 65.44 66.03 65.15 0 0 0
05/08/2025
65.44
 1,185,700 65.64 66.63 64.56 0 0 0
04/08/2025
65.74
 565,600 64.26 65.74 64.26 0 0 0
01/08/2025
64.46
 1,779,400 65.44 65.74 63.77 0 0 0
31/07/2025
65.74
 1,040,700 66.43 66.43 64.76 0 0 0
30/07/2025
66.23
 1,054,300 66.72 66.72 65.64 0 500 -0.0
29/07/2025
65.74
 1,764,800 68.59 68.69 65.44 0 0 0
28/07/2025
68.40
 1,094,600 68.89 68.89 67.90 0 0 0
25/07/2025
68.59
 1,123,800 68.79 68.89 67.81 0 0 0
24/07/2025
68.30
 1,110,400 68.79 69.18 68.20 0 0 0
23/07/2025
68.20
 1,034,200 67.90 68.89 67.41 0 0 0
22/07/2025
67.71
 865,300 67.51 68.10 67.02 0 0 0
21/07/2025
67.51
 1,809,900 67.61 70.07 67.51 0 0 0
18/07/2025
67.41
 996,400 67.12 67.71 66.72 1,200 0 0.1
17/07/2025
66.92
 1,475,200 67.90 68.20 66.72 0 0 0
16/07/2025
67.71
 879,400 67.71 68.69 67.51 0 0 0
15/07/2025
67.51
 1,017,300 67.51 68.30 67.02 0 1,200 -0.1
14/07/2025
67.41
 1,498,200 65.94 67.41 65.74 0 0 0
11/07/2025
65.84
 942,300 66.53 66.92 65.64 0 0 0
10/07/2025
66.43
 698,100 66.92 66.92 66.23 0 0 0
09/07/2025
66.43
 989,800 66.92 67.02 65.94 0 0 0
08/07/2025
66.43
 1,059,300 65.74 66.63 65.64 900 0 0.1
07/07/2025
65.44
 864,300 65.54 65.74 65.25 0 0 0
04/07/2025
65.54
 622,500 65.74 66.43 65.44 100 0 0.0
03/07/2025
65.84
 1,606,400 65.44 65.94 64.85 0 1,000 -0.1
02/07/2025
65.25
 1,838,200 66.82 66.82 65.15 0 0 0
01/07/2025
66.43
 886,300 67.02 67.41 66.03 0 100 -0.0
30/06/2025
67.02
 1,025,800 66.33 67.81 66.23 0 0 0
27/06/2025
66.23
 589,200 66.53 66.82 65.94 100 0 0.0
26/06/2025
66.43
 589,400 66.23 66.92 65.74 0 0 0
25/06/2025
65.94
 853,100 65.44 66.03 65.44 200 0 0.0
24/06/2025
65.25
 1,403,600 66.53 66.72 65.25 0 100 -0.0
23/06/2025
66.23
 798,600 67.31 67.90 66.13 0 0 0
20/06/2025
67.31
 408,700 68.30 68.30 67.31 0 200 -0.0
19/06/2025
67.90
 468,200 67.51 68.59 67.31 0 0 0
18/06/2025
67.90
 819,800 67.61 69.58 67.31 0 0 0
17/06/2025
67.81
 542,600 68.20 68.20 67.02 20,000 20,000 0
16/06/2025
68.10
 1,151,600 65.84 68.89 65.15 0 0 0
13/06/2025
65.94
 675,500 65.64 66.63 64.95 0 0 0
12/06/2025
66.43
 618,900 66.72 67.22 65.84 102,100 100,000 0.1
11/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
11/06/2025
66.43
 649,500 66.72 66.72 64.56 100 0 0.0
10/06/2025
65.47
 1,510,100 65.81 67.09 65.04 0 0 0
09/06/2025
65.89
 1,001,400 66.15 66.49 65.04 0 2,100 -0.2
06/06/2025
66.75
 1,390,200 66.15 67.69 66.15 98,310 98,410 -0.0
05/06/2025
66.15
 2,138,500 62.21 66.15 61.70 24,033 22,333 0.1
04/06/2025
61.87
 710,200 62.04 63.24 61.61 0 0 0
03/06/2025
62.39
 757,000 63.33 63.33 62.39 0 0 0
02/06/2025
62.47
 1,117,700 61.36 63.24 60.50 21,333 23,033 -0.1
30/05/2025
61.36
 578,900 61.36 61.61 60.50 26,033 21,333 0.3
29/05/2025
61.10
 560,300 61.96 62.13 60.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |