CTCP Cơ Điện Lạnh (ree)

46.05
0.75
(1.66%)
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
(2026-08-18) 		-0.05 -0.11% 6,923,600 -24,585 0
44.95
61.40
45.30
2 tháng
(2026-07-20) 		-0.15 -0.33% 17,467,800 -24,585 0
43.85
61.40
45.30
3 tháng
(2026-06-19) 		-5.10 -10.12% 26,299,800 -24,585 0
43.85
61.40
45.30
6 tháng
(2026-03-23) 		-11.22 -19.85% 85,938,400 -24,585 0
39.13
62.35
45.30
12 tháng
(2025-09-22) 		-12.38 -21.46% 163,510,900 -24,585 0
38.51
62.35
45.30
24 tháng
(2024-09-27) 		-3.66 -7.48% 366,674,800 -24,585 0
33.03
62.35
45.30
36 tháng
(2023-10-03) 		6.36 16.32% 573,128,600 -24,585 0
28.27
62.35
45.30
60 tháng
(2021-10-13) 		11.52 34.10% 937,197,200 -29,380 -20.9
24.22
62.35
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2019
13.96
 225,840 14.02 14.02 13.85 23,890 23,890 0
12/04/2019
14.02
 205,070 14.02 14.02 13.98 854,170 854,180 -0.0
11/04/2019
14.02
 177,900 14.02 14.09 14.00 0 0 0
10/04/2019
14.02
 401,450 14.25 14.25 14.00 2,150 0 0.1
09/04/2019
14.25
 530,100 14.36 14.42 14.25 0 0 0
08/04/2019
14.36
 677,930 14.27 14.40 14.20 0 0 0
05/04/2019
14.27
 832,890 14.00 14.36 14.02 900 2,150 -0.0
04/04/2019
14.00
 324,540 13.91 14.00 13.89 1,350 0 0.0
03/04/2019
13.91
 374,760 14.02 14.02 13.89 0 0 0
02/04/2019
14.02
 332,710 13.94 14.09 13.96 0 900 -0.0
01/04/2019
13.94
 236,540 14.05 14.11 13.91 0 1,350 -0.0
29/03/2019
14.05
 365,930 14.11 14.33 14.02 51,000 51,000 0
28/03/2019
14.11
 433,760 13.98 14.18 13.94 0 0 0
27/03/2019
13.98
 245,150 13.91 14.16 13.96 0 0 0
26/03/2019
13.91
 358,270 13.91 14.14 13.89 0 0 0
25/03/2019
13.91
 829,670 14.44 14.44 13.89 0 0 0
22/03/2019
14.44
 353,080 14.33 14.55 14.29 0 0 0
21/03/2019
14.33
 458,750 14.73 14.86 14.33 0 0 0
20/03/2019
14.73
 700,270 14.47 14.82 14.33 0 0 0
19/03/2019
14.47
 833,590 14.73 14.82 14.47 0 0 0
18/03/2019
14.73
 1,406,690 15.00 15.00 14.71 1,770 0 0.1
15/03/2019
15.00
 902,290 15.22 15.22 14.86 0 0 0
14/03/2019
15.22
 566,810 15.22 15.30 15.15 0 0 0
13/03/2019
15.22
 750,710 15.30 15.57 15.13 0 1,770 -0.1
12/03/2019
15.30
 1,362,920 14.82 15.39 14.84 0 0 0
11/03/2019
14.82
 427,910 14.95 14.95 14.73 3,350 0 0.1
08/03/2019
14.95
 460,330 15.02 15.02 14.60 0 0 0
07/03/2019
15.02
 513,370 15.22 15.28 15.00 0 0 0
06/03/2019
15.22
 1,271,520 14.88 15.39 14.95 0 3,350 -0.1
05/03/2019
14.88
 809,130 14.60 14.97 14.47 0 0 0
04/03/2019
14.60
 854,640 14.58 14.75 14.55 0 0 0
01/03/2019
14.58
 690,950 14.58 14.71 14.58 10 0 0.0
28/02/2019
14.58
 938,110 15.00 15.00 14.58 1,030 0 0.0
27/02/2019
15.00
 317,890 15.04 15.17 15.00 576,000 575,000 0.0
26/02/2019: Cổ tức tiền mặt tỉ lệ: 18%
26/02/2019
15.04
 850,060 14.91 15.22 14.95 1,000 0 0.0
25/02/2019
14.91
 918,150 14.87 14.97 14.80 162,840 162,870 -0.0
22/02/2019
14.87
 703,850 14.89 14.91 14.70 0 1,000 -0.0
21/02/2019
14.89
 528,250 14.82 14.97 14.80 0 1,000 -0.0
20/02/2019
14.82
 513,100 14.87 14.87 14.63 0 1,000 -0.0
19/02/2019
14.87
 1,142,710 15.05 15.12 14.78 0 0 0
18/02/2019
15.05
 836,520 14.70 15.07 14.74 0 0 0
15/02/2019
14.70
 688,390 14.61 14.78 14.49 100 0 0.0
14/02/2019
14.61
 424,900 14.63 14.66 14.49 0 0 0
13/02/2019
14.63
 698,550 14.59 14.76 14.61 0 0 0
12/02/2019
14.59
 602,640 14.49 14.82 14.59 0 100 -0.0
11/02/2019
14.49
 355,610 14.11 14.49 14.13 0 0 0
01/02/2019
14.11
 1,100,000 14.11 14.24 13.94 0 0 0
31/01/2019
14.11
 287,700 14.13 14.24 14.07 0 0 0
30/01/2019
14.13
 984,640 13.82 14.36 14.11 0 0 0
29/01/2019
13.82
 317,940 13.78 13.82 13.59 0 0 0
28/01/2019
13.78
 246,170 13.78 13.86 13.69 0 0 0
25/01/2019
13.78
 577,380 13.78 13.96 13.78 0 0 0
24/01/2019
13.78
 405,190 13.57 13.80 13.48 12,190 0 0.4
23/01/2019
13.57
 219,940 13.57 13.63 13.40 0 0 0
22/01/2019
13.57
 221,760 13.69 13.69 13.48 0 0 0
21/01/2019
13.69
 280,480 13.44 13.73 13.40 0 12,190 -0.4
18/01/2019
13.44
 377,760 13.21 13.61 13.21 0 0 0
17/01/2019
13.21
 147,070 13.34 13.36 13.21 0 0 0
16/01/2019
13.34
 193,270 13.44 13.53 13.32 0 0 0
15/01/2019
13.44
 314,660 13.11 13.44 13.06 0 0 0
14/01/2019
13.11
 250,710 13.19 13.23 13.09 0 0 0
11/01/2019
13.19
 299,510 13.02 13.23 13.06 8,750 0 0.3
10/01/2019
13.02
 433,130 12.81 13.21 12.81 360 0 0.0
09/01/2019
12.81
 248,000 12.56 12.86 12.65 11,000 0 0.3
08/01/2019
12.56
 191,810 12.65 12.75 12.56 0 8,750 -0.3
07/01/2019
12.65
 158,080 12.48 12.79 12.65 158,300 158,660 -0.0
04/01/2019
12.48
 179,540 12.56 12.65 12.33 75,100 86,100 -0.3
03/01/2019
12.56
 588,400 12.83 12.88 12.52 0 0 0
02/01/2019
12.83
 329,830 12.90 13.02 12.83 350 0 0.0
28/12/2018
12.90
 158,090 12.94 12.98 12.88 0 0 0
27/12/2018
12.94
 144,630 12.86 13.15 12.94 0 0 0
26/12/2018
12.86
 176,230 12.81 12.92 12.77 0 350 -0.0
25/12/2018
12.81
 434,520 13.11 13.11 12.67 0 0 0
24/12/2018
13.11
 171,270 13.25 13.27 13.11 500,000 500,000 0
21/12/2018
13.25
 120,540 13.29 13.32 13.23 0 0 0
20/12/2018
13.29
 82,820 13.38 13.44 13.27 0 0 0
19/12/2018
13.38
 149,180 13.34 13.38 13.19 0 0 0
18/12/2018
13.34
 233,790 13.25 13.34 13.11 0 0 0
17/12/2018
13.25
 264,740 13.57 13.57 13.19 0 0 0
14/12/2018
13.57
 268,900 13.76 13.84 13.55 900 0 0.0
13/12/2018
13.76
 165,420 13.82 13.94 13.76 0 0 0
12/12/2018
13.82
 265,120 13.69 13.90 13.78 30,700 0 1.1
11/12/2018
13.69
 165,760 13.84 13.92 13.69 0 900 -0.0
10/12/2018
13.84
 134,130 13.96 13.96 13.82 0 0 0
07/12/2018
13.96
 364,300 13.92 14.20 13.86 0 30,700 -1.0
06/12/2018
13.92
 177,140 13.99 13.99 13.78 2,310 0 0.1
05/12/2018
13.99
 310,000 13.96 13.99 13.76 750 0 0.0
04/12/2018
13.96
 384,370 13.88 14.03 13.82 0 0 0
03/12/2018
13.88
 468,810 13.32 13.88 13.53 790 2,310 -0.0
30/11/2018
13.32
 228,560 13.57 13.57 13.32 0 750 -0.0
29/11/2018
13.57
 237,230 13.55 13.73 13.55 0 0 0
28/11/2018
13.55
 129,820 13.55 13.55 13.44 0 790 -0.0
27/11/2018
13.55
 256,600 13.61 13.82 13.32 0 0 0
26/11/2018
13.61
 171,170 13.69 13.69 13.50 0 0 0
23/11/2018
13.69
 359,450 13.61 13.86 13.50 0 0 0
22/11/2018
13.61
 300,910 13.65 13.73 13.53 0 0 0
21/11/2018
13.65
 684,200 13.04 13.65 12.94 0 0 0
20/11/2018
13.04
 247,550 13.11 13.13 12.94 650,930 650,000 0.0
19/11/2018
13.11
 114,460 13.02 13.19 13.09 0 0 0
16/11/2018
13.02
 145,020 12.86 13.04 12.90 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |