CTCP Cơ Điện Lạnh (ree)

67.40
2
(3.06%)
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) 		4.38 7.19% 20,743,700 -41,300 -2.3
57.70
67.40
67.40
2 tháng
(2026-01-19) 		3.10 4.98% 32,350,500 4,600 0.6
57.70
67.40
67.40
3 tháng
(2025-12-22) 		4.48 7.36% 42,681,800 4,500 0.7
57.70
67.40
67.40
6 tháng
(2025-09-22) 		-0.93 -1.40% 70,517,700 76,100 5.6
57.70
67.40
67.40
12 tháng
(2025-03-25) 		3.36 5.41% 188,544,300 50,628 3.7
52.20
68.59
67.40
24 tháng
(2024-04-01) 		19.67 43.03% 394,405,800 -48,392 -2.9
42.57
68.59
67.40
36 tháng
(2023-04-05) 		21.37 48.53% 557,959,600 -323,219 -20.0
37.63
68.59
67.40
60 tháng
(2021-04-15) 		37.89 137.71% 928,024,800 -383,314 -35.9
27.03
68.59
67.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/08/2018
16.61
 515,630 15.89 16.61 15.96 0 0 0
07/08/2018
15.89
 398,510 16.13 16.32 15.89 0 0 0
06/08/2018
16.13
 285,680 16.37 16.44 16.13 0 0 0
03/08/2018
16.37
 503,330 16.85 17.00 16.37 0 0 0
02/08/2018
16.85
 824,960 16.61 16.85 16.13 0 0 0
01/08/2018
16.61
 581,300 17.00 17.07 16.54 0 0 0
31/07/2018
17.00
 1,043,470 16.61 17.24 16.95 1,440 0 0.1
30/07/2018
16.61
 1,650,500 16.37 17.14 16.35 0 0 0
27/07/2018
16.37
 450,820 16.32 16.57 16.28 0 0 0
26/07/2018
16.32
 344,040 16.18 16.32 15.99 0 1,440 -0.0
25/07/2018
16.18
 877,550 16.16 16.64 16.18 1,670 0 0.1
24/07/2018
16.16
 518,830 16.37 16.44 16.16 0 0 0
23/07/2018
16.37
 807,020 15.75 16.66 15.77 0 0 0
20/07/2018
15.75
 458,790 16.08 16.08 15.65 100 1,670 -0.1
19/07/2018
16.08
 565,650 15.79 16.20 15.92 0 0 0
18/07/2018
15.79
 776,370 14.78 15.79 14.93 0 0 0
17/07/2018
14.78
 257,550 14.61 14.88 14.57 50 100 -0.0
16/07/2018
14.61
 160,130 14.54 14.81 14.54 0 0 0
13/07/2018
14.54
 168,100 14.28 14.57 14.28 0 0 0
12/07/2018
14.28
 236,770 14.40 14.45 14.04 0 50 -0.0
11/07/2018
14.40
 225,870 14.76 14.76 14.37 0 0 0
10/07/2018
14.76
 169,030 14.69 14.93 14.64 0 0 0
09/07/2018
14.69
 237,590 14.78 15.02 14.69 3,220 0 0.1
06/07/2018
14.78
 296,860 14.59 14.93 14.45 10 0 0.0
05/07/2018
14.59
 533,730 14.45 14.74 14.37 11,530 0 0.4
04/07/2018
14.45
 310,490 14.25 14.49 14.16 0 3,220 -0.1
03/07/2018
14.25
 584,480 14.76 14.83 14.25 183,900 183,910 -0.0
02/07/2018
14.76
 361,580 15.36 15.36 14.66 0 11,530 -0.4
29/06/2018
15.36
 479,650 15.07 15.36 14.78 0 0 0
28/06/2018
15.07
 440,230 15.31 15.31 14.93 0 0 0
27/06/2018
15.31
 303,550 15.31 15.39 15.19 0 0 0
26/06/2018
15.31
 66,630 15.36 15.36 15.07 0 0 0
25/06/2018
15.36
 216,540 15.12 15.55 15.24 0 0 0
22/06/2018
15.12
 223,430 15.12 15.22 14.98 2,500 0 0.1
21/06/2018
15.12
 197,330 15.29 15.36 14.95 0 0 0
20/06/2018
15.29
 347,670 15.12 15.31 14.86 0 0 0
19/06/2018
15.12
 754,660 15.17 15.22 14.59 0 2,500 -0.1
18/06/2018
15.17
 486,920 15.99 16.13 15.17 0 0 0
15/06/2018
15.99
 126,570 15.89 15.99 15.72 0 0 0
14/06/2018
15.89
 218,000 16.13 16.13 15.89 0 0 0
13/06/2018
16.13
 122,110 16.08 16.13 15.84 0 0 0
12/06/2018
16.08
 421,460 16.37 16.37 15.79 400 0 0.0
11/06/2018
16.37
 184,390 16.52 16.52 16.30 0 0 0
08/06/2018
16.52
 246,100 16.52 16.57 16.28 10 0 0.0
07/06/2018
16.52
 356,420 16.83 16.93 16.52 0 400 -0.0
06/06/2018
16.83
 434,490 16.52 16.90 16.37 0 0 0
05/06/2018
16.52
 318,280 16.32 16.52 16.25 0 0 0
04/06/2018
16.32
 347,910 15.94 16.32 15.89 0 0 0
01/06/2018
15.94
 495,550 15.87 16.18 15.70 2,780 0 0.1
31/05/2018
15.87
 355,770 15.41 15.89 15.19 0 0 0
30/05/2018
15.41
 534,540 15.70 15.70 15.22 0 0 0
29/05/2018
15.70
 499,630 14.83 15.82 14.78 0 2,780 -0.1
28/05/2018
14.83
 1,009,230 15.65 15.65 14.64 520,000 500,000 0.7
25/05/2018
15.65
 538,280 16.04 16.20 15.65 30 0 0.0
24/05/2018
16.04
 515,550 16.47 16.57 16.04 90 0 0.0
23/05/2018
16.47
 496,840 16.37 16.66 16.13 210 20,000 -0.7
22/05/2018
16.37
 860,990 17.24 17.24 16.11 960 30 0.0
21/05/2018
17.24
 262,730 17.43 17.46 17.17 0 90 -0.0
18/05/2018
17.43
 252,880 17.43 17.53 17.14 2,800,000 2,800,210 -0.0
17/05/2018
17.43
 249,190 17.43 17.58 17.34 42,310 960 1.5
16/05/2018
17.43
 286,660 17.72 17.72 17.43 500,000 500,000 0
15/05/2018
17.72
 458,110 17.48 17.77 17.41 0 0 0
14/05/2018
17.48
 303,560 17.22 17.48 17.17 3,450 42,310 -1.4
11/05/2018
17.22
 459,730 17.09 17.24 16.90 0 0 0
10/05/2018
17.09
 448,850 17.38 17.48 16.85 750 0 0.0
09/05/2018
17.38
 386,750 17.53 17.62 17.36 0 3,450 -0.1
08/05/2018
17.53
 391,940 17.55 17.67 17.48 0 0 0
07/05/2018
17.55
 424,520 17.14 17.55 17.05 0 750 -0.0
04/05/2018
17.14
 294,440 17.29 17.38 17.00 0 0 0
03/05/2018
17.29
 469,780 17.24 17.29 16.76 0 0 0
02/05/2018
17.24
 681,230 17.29 17.43 16.97 0 0 0
27/04/2018
17.29
 522,080 16.64 17.29 16.76 0 0 0
26/04/2018
16.64
 1,154,690 17.34 17.48 16.64 2,000 0 0.1
24/04/2018
17.34
 1,079,630 17.38 17.58 16.95 600 0 0.0
23/04/2018
17.38
 901,800 18.11 18.37 17.38 15,160 0 0.6
20/04/2018
18.11
 596,050 17.91 18.30 17.91 250 2,000 -0.1
19/04/2018
17.91
 876,760 18.30 18.44 17.91 735,523 501,123 9.5
18/04/2018
18.30
 336,890 18.35 18.54 18.30 315,000 180,160 5.5
17/04/2018
18.35
 660,420 18.06 18.42 18.06 228,910 128,160 4.0
16/04/2018
18.06
 1,201,100 18.37 18.37 17.19 154,600 335,000 -6.6
13/04/2018
18.37
 1,284,990 18.59 18.78 18.37 51,000 200,000 -5.7
12/04/2018
18.59
 776,530 18.54 18.83 18.37 101,270 201,000 -3.9
11/04/2018
18.54
 1,612,660 19.21 19.45 18.54 559,150 613,750 -2.2
10/04/2018
19.21
 2,169,530 18.95 19.36 18.95 690,000 691,000 -0.0
09/04/2018
18.95
 762,360 19.00 19.12 18.88 300,000 301,270 -0.1
06/04/2018
19.00
 1,360,090 18.85 19.31 18.83 0 0 0
05/04/2018
18.85
 719,060 18.92 19.12 18.80 0 0 0
04/04/2018
18.92
 997,840 19.02 19.36 18.80 1,470 0 0.1
03/04/2018
19.02
 1,725,110 18.40 19.02 18.42 653,308 619,788 1.4
02/04/2018
18.40
 780,060 18.15 18.40 18.15 5,060 0 0.2
30/03/2018
18.15
 471,800 18.20 18.35 18.06 0 1,470 -0.1
29/03/2018
18.20
 701,180 18.59 18.76 18.20 8,050 33,520 -1.0
28/03/2018
18.59
 656,670 18.30 18.68 18.25 1,710,933 1,715,993 -0.2
27/03/2018
18.30
 760,560 18.15 18.52 18.25 190,130 190,100 0.0
26/03/2018
18.15
 791,450 18.15 18.25 18.06 0 8,050 -0.3
23/03/2018
18.15
 2,518,560 18.64 18.64 17.77 78,299 78,299 0
22/03/2018
18.64
 911,920 18.78 19.02 18.61 1,104,000 1,104,030 -0.0
21/03/2018
18.78
 1,675,000 18.92 19.12 18.54 0 0 0
20/03/2018
18.92
 813,900 18.97 19.21 18.78 0 0 0
19/03/2018
18.97
 1,359,300 19.36 19.45 18.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |