CTCP Cơ Điện Lạnh (ree)

62.10
0.30
(0.49%)
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) 		1.10 1.79% 13,328,900 -112,300 -7.0
60.80
63.70
61.80
2 tháng
(2025-12-01) 		-2.20 -3.41% 19,337,800 -112,300 -6.9
60.80
64.60
61.80
3 tháng
(2025-10-30) 		-2.70 -4.15% 27,658,300 -112,300 -6.9
60.80
68
61.80
6 tháng
(2025-08-01) 		-3.10 -4.73% 77,952,500 -55,900 -3.1
60
68.60
61.80
12 tháng
(2025-02-03) 		6.65 11.92% 190,240,400 -91,305 -5.7
53.04
69.70
61.80
24 tháng
(2024-02-15) 		19.61 45.82% 399,256,700 -179,492 -11.5
42.65
69.70
61.80
36 tháng
(2023-02-13) 		18.06 40.73% 537,281,500 -463,019 -21.9
38.24
69.70
61.80
60 tháng
(2021-02-23) 		31.90 104.60% 927,132,600 -502,514 -43.7
27.47
69.70
61.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
17.42
 294,440 17.57 17.66 17.27 0 0 0
03/05/2018
17.57
 469,780 17.52 17.57 17.03 0 0 0
02/05/2018
17.52
 681,230 17.57 17.71 17.25 0 0 0
27/04/2018
17.57
 522,080 16.91 17.57 17.03 0 0 0
26/04/2018
16.91
 1,154,690 17.62 17.76 16.91 2,000 0 0.1
24/04/2018
17.62
 1,079,630 17.66 17.86 17.22 600 0 0.0
23/04/2018
17.66
 901,800 18.40 18.67 17.66 15,160 0 0.6
20/04/2018
18.40
 596,050 18.20 18.59 18.20 250 2,000 -0.1
19/04/2018
18.20
 876,760 18.59 18.74 18.20 735,523 501,123 9.5
18/04/2018
18.59
 336,890 18.64 18.84 18.59 315,000 180,160 5.5
17/04/2018
18.64
 660,420 18.35 18.72 18.35 228,910 128,160 4.0
16/04/2018
18.35
 1,201,100 18.67 18.67 17.47 154,600 335,000 -6.6
13/04/2018
18.67
 1,284,990 18.89 19.08 18.67 51,000 200,000 -5.7
12/04/2018
18.89
 776,530 18.84 19.13 18.67 101,270 201,000 -3.9
11/04/2018
18.84
 1,612,660 19.52 19.77 18.84 559,150 613,750 -2.2
10/04/2018
19.52
 2,169,530 19.25 19.67 19.25 690,000 691,000 -0.0
09/04/2018
19.25
 762,360 19.30 19.43 19.18 300,000 301,270 -0.1
06/04/2018
19.30
 1,360,090 19.16 19.62 19.13 0 0 0
05/04/2018
19.16
 719,060 19.23 19.43 19.11 0 0 0
04/04/2018
19.23
 997,840 19.33 19.67 19.11 1,470 0 0.1
03/04/2018
19.33
 1,725,110 18.69 19.33 18.72 653,308 619,788 1.4
02/04/2018
18.69
 780,060 18.45 18.69 18.45 5,060 0 0.2
30/03/2018
18.45
 471,800 18.50 18.64 18.35 0 1,470 -0.1
29/03/2018
18.50
 701,180 18.89 19.06 18.50 8,050 33,520 -1.0
28/03/2018
18.89
 656,670 18.59 18.99 18.54 1,710,933 1,715,993 -0.2
27/03/2018
18.59
 760,560 18.45 18.81 18.54 190,130 190,100 0.0
26/03/2018
18.45
 791,450 18.45 18.54 18.35 0 8,050 -0.3
23/03/2018
18.45
 2,518,560 18.94 18.94 18.06 78,299 78,299 0
22/03/2018
18.94
 911,920 19.08 19.33 18.91 1,104,000 1,104,030 -0.0
21/03/2018
19.08
 1,675,000 19.23 19.43 18.84 0 0 0
20/03/2018
19.23
 813,900 19.28 19.52 19.08 0 0 0
19/03/2018
19.28
 1,359,300 19.67 19.77 19.28 0 0 0
16/03/2018
19.67
 1,958,180 20.11 20.11 19.57 0 0 0
15/03/2018
20.11
 1,825,010 19.96 20.28 19.77 4,620 0 0.2
14/03/2018
19.96
 2,362,580 19.52 20.11 19.43 0 0 0
13/03/2018
19.52
 1,187,080 19.52 19.62 19.30 0 0 0
12/03/2018
19.52
 2,034,170 18.89 19.57 18.94 0 4,620 -0.2
09/03/2018
18.89
 1,545,820 18.50 18.96 18.50 8,310 0 0.3
08/03/2018
18.50
 397,470 18.35 18.54 18.35 11,300 0 0.4
07/03/2018
18.35
 736,380 18.64 18.81 18.25 940 0 0.0
06/03/2018
18.64
 618,330 18.45 18.77 18.40 0 8,310 -0.3
05/03/2018
18.45
 1,563,660 18.25 18.89 18.25 0 11,300 -0.4
02/03/2018
18.25
 1,363,310 18.40 18.40 18.10 1,150 940 0.0
01/03/2018
18.40
 1,344,790 18.84 18.84 18.25 0 0 0
28/02/2018: Cổ tức tiền mặt tỉ lệ: 16%
28/02/2018
18.84
 1,024,770 18.77 19.08 18.74 0 0 0
27/02/2018
18.77
 876,120 18.79 19.02 18.69 10 1,150 -0.0
26/02/2018
18.79
 1,291,820 18.69 19.12 18.74 1,500 0 0.1
23/02/2018
18.69
 809,150 18.34 18.72 18.41 230 0 0.0
22/02/2018
18.34
 848,920 18.65 18.65 18.32 1,250 0 0.0
21/02/2018
18.65
 803,420 18.65 18.93 17.76 88,898 90,398 -0.1
13/02/2018
18.65
 722,310 18.08 18.67 18.18 400 230 0.0
12/02/2018
18.08
 1,053,670 17.47 18.08 17.57 0 1,250 -0.0
09/02/2018
17.47
 1,182,310 17.61 17.61 16.72 39,710 0 1.6
08/02/2018
17.61
 700,370 17.99 18.08 17.61 44,950 400 1.8
07/02/2018
17.99
 1,101,160 17.61 18.37 17.85 0 0 0
06/02/2018
17.61
 4,166,260 18.67 18.67 17.38 0 39,710 -1.5
05/02/2018
18.67
 2,202,850 20.06 20.06 18.67 0 44,940 -1.8
02/02/2018
20.06
 924,850 20.03 20.27 19.78 31,960 0 1.4
01/02/2018
20.03
 1,120,050 20.03 20.41 19.87 0 0 0
31/01/2018
20.03
 2,804,390 19.49 20.67 19.40 277,250 277,250 0
30/01/2018
19.49
 2,155,910 19.45 19.92 19.45 3,000 31,960 -1.2
29/01/2018
19.45
 1,367,070 19.63 19.87 19.40 0 0 0
26/01/2018
19.63
 945,140 19.75 19.87 19.54 10 0 0.0
25/01/2018
19.75
 2,327,770 19.63 20.34 19.75 1,060 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |