CTCP Cơ Điện Lạnh (ree)

62.40
0.60
(0.97%)
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) 		0.50 0.82% 13,010,300 -112,300 -7.0
60.80
63.70
62.40
2 tháng
(2025-11-28) 		-3.40 -5.21% 19,152,600 -112,300 -6.9
60.80
65.20
62.40
3 tháng
(2025-10-29) 		-2.70 -4.19% 27,775,800 -112,300 -6.9
60.80
68
62.40
6 tháng
(2025-07-31) 		-5 -7.49% 78,674,600 -55,900 -3.1
60
68.60
62.40
12 tháng
(2025-02-03) 		6.05 10.84% 189,921,800 -91,305 -5.7
53.04
69.70
62.40
24 tháng
(2024-02-07) 		20.33 49.02% 399,261,500 -179,592 -11.5
41.47
69.70
62.40
36 tháng
(2023-02-13) 		17.46 39.37% 536,962,900 -463,019 -21.9
38.24
69.70
62.40
60 tháng
(2021-02-22) 		30.98 100.50% 927,858,700 -502,514 -43.7
27.47
69.70
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
67.20
 3,114,900 66 68.50 65.90 0 500 -0.0
04/09/2025
65.40
 740,100 65.20 65.80 65 0 0 0
03/09/2025
64.90
 688,500 65.20 65.50 64.80 0 0 0
29/08/2025
65.20
 1,031,400 65.40 65.80 65 0 0 0
28/08/2025
65.60
 551,900 66 66.10 65.40 0 0 0
27/08/2025
66
 1,051,700 65.80 66.60 65 5,200 0 0.3
26/08/2025
65.40
 396,700 64 65.40 64 0 0 0
25/08/2025
64
 572,800 65.80 65.80 63.90 10,200 0 0.7
22/08/2025
64.50
 1,065,400 65.40 66 64 0 5,200 -0.3
21/08/2025
66.10
 916,800 66 66.60 65.50 0 0 0
20/08/2025
65.50
 1,142,200 65 66.50 64.60 0 10,200 -0.7
19/08/2025
65.50
 1,341,200 66 66.20 65 0 0 0
18/08/2025
66
 1,020,300 66.70 66.90 66 7,100 0 0.5
15/08/2025
66.60
 1,323,500 68.40 68.40 66.50 12,700 7,400 0.4
14/08/2025
68.40
 1,136,400 68.80 68.90 67.50 0 0 0
13/08/2025
68.50
 1,306,700 68.90 69.30 67.70 0 0 0
12/08/2025
68.60
 1,490,400 68 68.60 67.50 0 14,900 -1.0
11/08/2025
67.90
 934,300 68.40 68.80 67.90 0 0 0
08/08/2025
68
 1,952,800 66.90 68.10 66.30 0 200 -0.0
07/08/2025
66.90
 860,100 67 67.20 66.20 0 0 0
06/08/2025
66.90
 1,084,100 66.50 67.10 66.20 0 0 0
05/08/2025
66.50
 1,185,700 66.70 67.70 65.60 0 0 0
04/08/2025
66.80
 565,600 65.30 66.80 65.30 0 0 0
01/08/2025
65.50
 1,779,400 66.50 66.80 64.80 0 0 0
31/07/2025
66.80
 1,040,700 67.50 67.50 65.80 0 0 0
30/07/2025
67.30
 1,054,300 67.80 67.80 66.70 0 500 -0.0
29/07/2025
66.80
 1,764,800 69.70 69.80 66.50 0 0 0
28/07/2025
69.50
 1,094,600 70 70 69 0 0 0
25/07/2025
69.70
 1,123,800 69.90 70 68.90 0 0 0
24/07/2025
69.40
 1,110,400 69.90 70.30 69.30 0 0 0
23/07/2025
69.30
 1,034,200 69 70 68.50 0 0 0
22/07/2025
68.80
 865,300 68.60 69.20 68.10 0 0 0
21/07/2025
68.60
 1,809,900 68.70 71.20 68.60 0 0 0
18/07/2025
68.50
 996,400 68.20 68.80 67.80 1,200 0 0.1
17/07/2025
68
 1,475,200 69 69.30 67.80 0 0 0
16/07/2025
68.80
 879,400 68.80 69.80 68.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |