CTCP Cơ Điện Lạnh (ree)

62
0.20
(0.32%)
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)
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
30/11/2017
18.69
 1,800,670 18.98 19.21 18.55 0 0 0
29/11/2017
18.98
 3,582,030 18.32 18.98 18.18 350,500 351,000 -0.0
28/11/2017
18.32
 3,111,760 18.15 18.69 17.94 2,110,000 2,110,530 -0.0
27/11/2017
18.15
 1,897,550 18.18 18.53 18.04 2,750 0 0.1
24/11/2017
18.18
 5,689,340 17.00 18.18 17.29 0 500 -0.0
23/11/2017
17.00
 1,989,120 17.00 17.17 16.67 1,050 0 0.0
22/11/2017
17.00
 2,975,000 16.63 17.07 16.67 0 2,750 -0.1
21/11/2017
16.63
 2,789,420 16.35 16.86 16.30 0 0 0
20/11/2017
16.35
 678,110 16.35 16.53 16.21 1,417,320 1,417,670 -0.0
17/11/2017
16.35
 1,277,730 16.56 16.72 16.32 104,440 104,430 0.0
16/11/2017
16.56
 1,892,460 16.16 16.63 16.23 0 0 0
15/11/2017
16.16
 873,840 15.88 16.16 15.88 530 690 -0.0
14/11/2017
15.88
 1,612,590 15.74 16.09 15.50 0 0 0
13/11/2017
15.74
 808,190 15.92 15.92 15.71 0 0 0
10/11/2017
15.92
 756,430 15.92 15.97 15.81 0 530 -0.0
09/11/2017
15.92
 1,784,450 15.50 16.13 15.50 500 0 0.0
08/11/2017
15.50
 1,044,840 15.50 15.57 15.41 410 0 0.0
07/11/2017
15.50
 869,710 15.62 15.71 15.48 0 0 0
06/11/2017
15.62
 459,010 15.36 15.71 15.45 2,490 500 0.1
03/11/2017
15.36
 931,290 15.03 15.48 14.98 0 410 -0.0
02/11/2017
15.03
 1,897,150 15.83 15.95 14.91 10 0 0.0
01/11/2017
15.83
 963,110 16.06 16.16 15.69 400 2,480 -0.1
31/10/2017
16.06
 748,370 16.18 16.18 15.83 0 0 0
30/10/2017
16.18
 1,595,770 16.44 16.67 16.18 59,400 0 2.1
27/10/2017
16.44
 2,230,410 15.74 16.44 15.50 0 400 -0.0
26/10/2017
15.74
 425,290 15.83 15.95 15.55 0 0 0
25/10/2017
15.83
 707,460 15.74 15.97 15.59 630 59,400 -2.0
24/10/2017
15.74
 1,829,490 15.83 15.83 15.43 0 0 0
23/10/2017
15.83
 1,187,840 16.21 16.21 15.83 500,000 499,990 0.0
20/10/2017
16.21
 963,830 16.32 16.39 16.09 500,000 500,630 -0.0
19/10/2017
16.32
 337,970 16.39 16.44 16.30 0 0 0
18/10/2017
16.39
 1,170,790 16.49 16.65 16.35 501,750 500,000 0.1
17/10/2017
16.49
 1,519,000 16.23 16.58 16.25 610,090 610,090 0
16/10/2017
16.23
 730,530 16.16 16.44 16.21 504,600 500,000 0.2
13/10/2017
16.16
 584,260 16.21 16.37 16.11 0 1,750 -0.1
12/10/2017
16.21
 1,053,970 16.35 16.39 16.16 0 0 0
11/10/2017
16.35
 923,710 16.37 16.56 16.35 100,000 104,600 -0.2
10/10/2017
16.37
 1,042,140 16.35 16.42 16.16 0 0 0
09/10/2017
16.35
 1,198,450 16.23 16.56 16.23 250,010 250,000 0.0
06/10/2017
16.23
 455,050 16.28 16.42 16.23 500,000 500,000 0
05/10/2017
16.28
 938,820 16.25 16.49 16.21 500,000 500,000 0
04/10/2017
16.25
 549,100 16.16 16.28 16.13 0 0 0
03/10/2017
16.16
 1,505,960 16.32 16.32 16.09 110 0 0.0
02/10/2017
16.32
 828,690 16.49 16.49 16.28 0 0 0
29/09/2017
16.49
 1,054,210 16.28 16.49 16.23 0 0 0
28/09/2017
16.28
 2,494,950 16.51 16.63 16.23 0 110 -0.0
27/09/2017
16.51
 1,376,830 16.70 16.75 16.51 820 0 0.0
26/09/2017
16.70
 1,509,870 16.89 16.91 16.60 0 0 0
25/09/2017
16.89
 774,690 17.03 17.12 16.89 751,850 751,850 0
22/09/2017
17.03
 1,165,880 16.96 17.17 16.93 601,150 601,970 -0.0
21/09/2017
16.96
 939,190 16.96 17.05 16.91 494,200 494,200 0
20/09/2017
16.96
 711,300 17.03 17.07 16.96 1,002,300 1,000,000 0.1
19/09/2017
17.03
 1,609,490 17.14 17.29 17.00 1,001,000 1,001,000 0
18/09/2017
17.14
 2,546,770 16.91 17.22 16.86 0 0 0
15/09/2017
16.91
 997,540 16.79 17.05 16.67 0 2,290 -0.1
14/09/2017
16.79
 1,349,930 16.91 17.05 16.79 10 0 0.0
13/09/2017
16.91
 1,818,000 16.82 17.10 16.86 10 0 0.0
12/09/2017
16.82
 1,168,250 16.51 16.86 16.46 220,750 219,000 0.1
11/09/2017
16.51
 889,620 16.53 16.72 16.44 350,340 350,000 0.0
08/09/2017
16.53
 1,058,970 16.75 17.00 16.53 224,890 224,900 -0.0
07/09/2017
16.75
 1,547,030 16.49 16.86 16.42 0 1,750 -0.1
06/09/2017
16.49
 386,920 16.56 16.56 16.44 225,110 225,450 -0.0
05/09/2017
16.56
 927,750 16.56 16.67 16.39 0 0 0
01/09/2017
16.56
 526,640 16.51 16.58 16.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |