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)
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
31/08/2017
16.51
 995,100 16.18 16.60 16.18 620,520 617,990 0.1
30/08/2017
16.18
 1,020,440 16.32 16.37 16.16 0 0 0
29/08/2017
16.32
 1,164,700 16.49 16.53 16.30 200,000 200,000 0
28/08/2017
16.49
 1,100,300 16.60 16.60 16.35 0 2,530 -0.1
25/08/2017
16.60
 709,740 16.67 16.77 16.60 0 0 0
24/08/2017
16.67
 863,870 16.44 16.72 16.44 0 0 0
23/08/2017
16.44
 535,970 16.39 16.53 16.32 1,750 0 0.1
22/08/2017
16.39
 930,410 16.58 16.60 16.32 157,570 130,000 1.0
21/08/2017
16.58
 945,800 16.42 16.77 16.44 0 0 0
18/08/2017
16.42
 1,887,430 16.35 16.63 16.11 240,695 241,755 -0.0
17/08/2017
16.35
 1,491,410 16.67 16.77 16.28 0 27,570 -1.0
16/08/2017
16.67
 1,144,120 16.86 16.96 16.67 30,698 30,698 0
15/08/2017
16.86
 1,099,210 17.19 17.22 16.82 0 690 -0.0
14/08/2017
17.19
 829,730 16.86 17.19 16.82 0 0 0
11/08/2017
16.86
 1,146,910 17.00 17.10 16.84 20,000 0 0.7
10/08/2017
17.00
 1,398,800 16.86 17.14 16.82 0 0 0
09/08/2017
16.86
 2,780,270 17.33 17.33 16.75 416,800 410,800 0.2
08/08/2017
17.33
 2,354,630 17.76 17.85 17.33 143,400 163,000 -0.7
07/08/2017
17.76
 1,377,810 18.04 18.32 17.76 0 0 0
04/08/2017
18.04
 1,444,300 17.94 18.08 17.85 112,270 106,000 0.2
03/08/2017
17.94
 4,071,300 17.38 17.99 17.61 300,000 300,400 -0.0
02/08/2017
17.38
 952,630 17.24 17.45 17.00 0 0 0
01/08/2017
17.24
 1,259,910 17.47 17.54 17.24 320 12,270 -0.4
31/07/2017
17.47
 1,566,140 17.14 17.57 17.00 10 0 0.0
28/07/2017
17.14
 2,807,850 17.40 17.43 16.96 0 0 0
27/07/2017
17.40
 1,591,560 17.12 17.57 16.98 2,530 320 0.1
26/07/2017
17.12
 1,438,890 16.91 17.24 16.98 200,020 200,010 0.0
25/07/2017
16.91
 1,359,040 16.25 16.91 16.39 226,740 200,000 0.9
24/07/2017
16.25
 715,710 16.44 16.53 16.21 353,240 302,530 1.8
21/07/2017
16.44
 1,054,850 16.44 16.79 16.44 410,000 410,000 0
20/07/2017
16.44
 1,334,660 15.95 16.72 15.95 0 0 0
19/07/2017
15.95
 1,725,270 16.30 16.49 15.95 121,150 80,000 1.4
18/07/2017
16.30
 2,103,120 16.65 16.65 16.16 0 0 0
17/07/2017
16.65
 1,583,200 17.19 17.24 16.58 0 0 0
14/07/2017
17.19
 1,205,430 17.24 17.54 16.91 0 121,150 -4.5
13/07/2017
17.24
 778,910 17.03 17.29 17.00 70,390 70,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |