CTCP Cơ Điện Lạnh (ree)

64.20
0.30
(0.47%)
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
(2025-11-05) 		-1.30 -1.99% 7,956,600 -69,800 -4.4
63.10
68
64.20
2 tháng
(2025-10-06) 		-1.10 -1.69% 18,063,700 -1,300 0.1
60
68
64.20
3 tháng
(2025-09-08) 		-2.90 -4.34% 32,685,300 -12,800 -0.6
60
68
64.20
6 tháng
(2025-06-09) 		-3.06 -4.56% 99,315,900 -16,500 -0.9
60
69.70
64.20
12 tháng
(2024-12-10) 		6.09 10.53% 187,862,200 -51,863 -3.5
53.04
69.70
64.20
24 tháng
(2023-12-18) 		22.21 53.27% 400,496,300 -233,139 -14.2
40.37
69.70
64.20
36 tháng
(2022-12-21) 		17.67 38.23% 532,482,700 -433,119 -19.1
38.24
69.70
64.20
60 tháng
(2020-12-31) 		37.43 141.41% 936,090,710 -445,564 -41.4
26.12
69.70
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
19.63
 1,129,770 19.26 19.78 19.26 700 0 0.0
19/01/2018
19.26
 1,152,120 19.45 19.68 19.26 0 0 0
18/01/2018
19.45
 1,611,730 19.26 19.45 18.84 0 1,060 -0.0
17/01/2018
19.26
 1,737,460 19.99 20.27 19.26 100,000 100,700 -0.0
16/01/2018
19.99
 1,149,990 19.99 20.27 19.82 100,000 100,000 0
15/01/2018
19.99
 1,610,610 19.96 20.01 19.63 80,000 80,000 0
12/01/2018
19.96
 2,296,800 20.43 20.53 19.89 0 0 0
11/01/2018
20.43
 1,242,500 20.57 20.57 20.15 0 0 0
10/01/2018
20.57
 2,273,020 20.43 21.02 20.43 0 0 0
09/01/2018
20.43
 1,529,800 20.10 20.57 20.10 100,100 100,000 0.0
08/01/2018
20.10
 1,721,420 19.96 20.29 19.70 248,460 248,460 0
05/01/2018
19.96
 2,636,900 20.29 20.29 19.73 110,000 110,000 0
04/01/2018
20.29
 1,699,280 20.24 20.64 20.15 19,260 100 0.8
03/01/2018
20.24
 1,691,120 20.29 20.50 20.06 278,600 270,000 0.4
02/01/2018
20.29
 1,991,730 19.49 20.29 19.54 7,050 0 0.3
29/12/2017
19.49
 1,457,830 19.21 19.68 19.26 0 19,260 -0.8
28/12/2017
19.21
 1,076,720 19.16 19.47 19.12 105,570 108,600 -0.1
27/12/2017
19.16
 1,212,720 19.54 19.82 19.07 22,120 7,050 0.6
26/12/2017
19.54
 1,244,990 18.91 19.54 18.91 0 0 0
25/12/2017
18.91
 1,697,470 19.16 19.31 18.88 0 5,570 -0.2
22/12/2017
19.16
 2,366,200 19.59 19.61 19.07 0 22,120 -0.9
21/12/2017
19.59
 1,561,350 19.96 20.10 19.59 2,400 0 0.1
20/12/2017
19.96
 1,673,650 20.06 20.29 19.63 0 0 0
19/12/2017
20.06
 3,999,500 19.19 20.29 19.07 770 0 0.0
18/12/2017
19.19
 1,983,770 19.26 19.66 19.19 770 2,400 -0.1
15/12/2017
19.26
 2,463,150 19.02 19.42 18.84 12,190 0 0.5
14/12/2017
19.02
 2,054,870 18.51 19.02 18.46 1,500 770 0.0
13/12/2017
18.51
 2,623,350 18.04 19.02 17.97 74,590 75,360 -0.0
12/12/2017
18.04
 1,847,250 18.04 18.37 17.24 1,500 12,190 -0.4
11/12/2017
18.04
 1,310,300 18.01 18.41 17.68 880 1,500 -0.0
08/12/2017
18.01
 1,324,440 17.90 18.27 17.61 1,100,960 1,100,960 0
07/12/2017
17.90
 1,779,580 18.37 18.48 17.80 0 1,500 -0.1
06/12/2017
18.37
 3,529,720 18.46 18.46 17.90 102,530 100,880 0.1
05/12/2017
18.46
 2,792,710 19.26 19.40 18.46 963,440 963,440 0
04/12/2017
19.26
 1,690,350 19.05 19.49 18.91 1,000 0 0.0
01/12/2017
19.05
 2,325,400 18.69 19.28 18.88 530 2,530 -0.1

Chính sách bảo mật | Điều khoản sử dụng |