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)
16/03/2018
19.36
 1,958,180 19.79 19.79 19.26 0 0 0
15/03/2018
19.79
 1,825,010 19.65 19.96 19.45 4,620 0 0.2
14/03/2018
19.65
 2,362,580 19.21 19.79 19.12 0 0 0
13/03/2018
19.21
 1,187,080 19.21 19.31 19.00 0 0 0
12/03/2018
19.21
 2,034,170 18.59 19.26 18.64 0 4,620 -0.2
09/03/2018
18.59
 1,545,820 18.20 18.66 18.20 8,310 0 0.3
08/03/2018
18.20
 397,470 18.06 18.25 18.06 11,300 0 0.4
07/03/2018
18.06
 736,380 18.35 18.52 17.96 940 0 0.0
06/03/2018
18.35
 618,330 18.15 18.47 18.11 0 8,310 -0.3
05/03/2018
18.15
 1,563,660 17.96 18.59 17.96 0 11,300 -0.4
02/03/2018
17.96
 1,363,310 18.11 18.11 17.82 1,150 940 0.0
01/03/2018
18.11
 1,344,790 18.54 18.54 17.96 0 0 0
28/02/2018: Cổ tức tiền mặt tỉ lệ: 16%
28/02/2018
18.54
 1,024,770 18.47 18.78 18.44 0 0 0
27/02/2018
18.47
 876,120 18.49 18.72 18.40 10 1,150 -0.0
26/02/2018
18.49
 1,291,820 18.40 18.81 18.44 1,500 0 0.1
23/02/2018
18.40
 809,150 18.05 18.42 18.12 230 0 0.0
22/02/2018
18.05
 848,920 18.35 18.35 18.03 1,250 0 0.0
21/02/2018
18.35
 803,420 18.35 18.63 17.47 88,898 90,398 -0.1
13/02/2018
18.35
 722,310 17.80 18.37 17.89 400 230 0.0
12/02/2018
17.80
 1,053,670 17.20 17.80 17.29 0 1,250 -0.0
09/02/2018
17.20
 1,182,310 17.33 17.33 16.46 39,710 0 1.6
08/02/2018
17.33
 700,370 17.70 17.80 17.33 44,950 400 1.8
07/02/2018
17.70
 1,101,160 17.33 18.07 17.57 0 0 0
06/02/2018
17.33
 4,166,260 18.37 18.37 17.10 0 39,710 -1.5
05/02/2018
18.37
 2,202,850 19.74 19.74 18.37 0 44,940 -1.8
02/02/2018
19.74
 924,850 19.72 19.95 19.46 31,960 0 1.4
01/02/2018
19.72
 1,120,050 19.72 20.09 19.55 0 0 0
31/01/2018
19.72
 2,804,390 19.18 20.34 19.09 277,250 277,250 0
30/01/2018
19.18
 2,155,910 19.14 19.60 19.14 3,000 31,960 -1.2
29/01/2018
19.14
 1,367,070 19.32 19.55 19.09 0 0 0
26/01/2018
19.32
 945,140 19.44 19.55 19.23 10 0 0.0
25/01/2018
19.44
 2,327,770 19.32 20.02 19.44 1,060 3,000 -0.1
22/01/2018
19.32
 1,129,770 18.95 19.46 18.95 700 0 0.0
19/01/2018
18.95
 1,152,120 19.14 19.37 18.95 0 0 0
18/01/2018
19.14
 1,611,730 18.95 19.14 18.54 0 1,060 -0.0
17/01/2018
18.95
 1,737,460 19.67 19.95 18.95 100,000 100,700 -0.0
16/01/2018
19.67
 1,149,990 19.67 19.95 19.51 100,000 100,000 0
15/01/2018
19.67
 1,610,610 19.65 19.69 19.32 80,000 80,000 0
12/01/2018
19.65
 2,296,800 20.11 20.20 19.58 0 0 0
11/01/2018
20.11
 1,242,500 20.25 20.25 19.83 0 0 0
10/01/2018
20.25
 2,273,020 20.11 20.69 20.11 0 0 0
09/01/2018
20.11
 1,529,800 19.78 20.25 19.78 100,100 100,000 0.0
08/01/2018
19.78
 1,721,420 19.65 19.97 19.39 248,460 248,460 0
05/01/2018
19.65
 2,636,900 19.97 19.97 19.41 110,000 110,000 0
04/01/2018
19.97
 1,699,280 19.92 20.32 19.83 19,260 100 0.8
03/01/2018
19.92
 1,691,120 19.97 20.18 19.74 278,600 270,000 0.4
02/01/2018
19.97
 1,991,730 19.18 19.97 19.23 7,050 0 0.3
29/12/2017
19.18
 1,457,830 18.91 19.37 18.95 0 19,260 -0.8
28/12/2017
18.91
 1,076,720 18.86 19.16 18.81 105,570 108,600 -0.1
27/12/2017
18.86
 1,212,720 19.23 19.51 18.77 22,120 7,050 0.6
26/12/2017
19.23
 1,244,990 18.61 19.23 18.61 0 0 0
25/12/2017
18.61
 1,697,470 18.86 19.00 18.58 0 5,570 -0.2
22/12/2017
18.86
 2,366,200 19.28 19.30 18.77 0 22,120 -0.9
21/12/2017
19.28
 1,561,350 19.65 19.78 19.28 2,400 0 0.1
20/12/2017
19.65
 1,673,650 19.74 19.97 19.32 0 0 0
19/12/2017
19.74
 3,999,500 18.88 19.97 18.77 770 0 0.0
18/12/2017
18.88
 1,983,770 18.95 19.35 18.88 770 2,400 -0.1
15/12/2017
18.95
 2,463,150 18.72 19.11 18.54 12,190 0 0.5
14/12/2017
18.72
 2,054,870 18.21 18.72 18.17 1,500 770 0.0
13/12/2017
18.21
 2,623,350 17.75 18.72 17.68 74,590 75,360 -0.0
12/12/2017
17.75
 1,847,250 17.75 18.07 16.96 1,500 12,190 -0.4
11/12/2017
17.75
 1,310,300 17.73 18.12 17.40 880 1,500 -0.0
08/12/2017
17.73
 1,324,440 17.61 17.98 17.33 1,100,960 1,100,960 0
07/12/2017
17.61
 1,779,580 18.07 18.19 17.52 0 1,500 -0.1
06/12/2017
18.07
 3,529,720 18.17 18.17 17.61 102,530 100,880 0.1
05/12/2017
18.17
 2,792,710 18.95 19.09 18.17 963,440 963,440 0
04/12/2017
18.95
 1,690,350 18.74 19.18 18.61 1,000 0 0.0
01/12/2017
18.74
 2,325,400 18.40 18.98 18.58 530 2,530 -0.1
30/11/2017
18.40
 1,800,670 18.68 18.91 18.26 0 0 0
29/11/2017
18.68
 3,582,030 18.03 18.68 17.89 350,500 351,000 -0.0
28/11/2017
18.03
 3,111,760 17.87 18.40 17.66 2,110,000 2,110,530 -0.0
27/11/2017
17.87
 1,897,550 17.89 18.24 17.75 2,750 0 0.1
24/11/2017
17.89
 5,689,340 16.73 17.89 17.01 0 500 -0.0
23/11/2017
16.73
 1,989,120 16.73 16.90 16.41 1,050 0 0.0
22/11/2017
16.73
 2,975,000 16.36 16.80 16.41 0 2,750 -0.1
21/11/2017
16.36
 2,789,420 16.09 16.60 16.04 0 0 0
20/11/2017
16.09
 678,110 16.09 16.27 15.95 1,417,320 1,417,670 -0.0
17/11/2017
16.09
 1,277,730 16.29 16.46 16.06 104,440 104,430 0.0
16/11/2017
16.29
 1,892,460 15.90 16.36 15.97 0 0 0
15/11/2017
15.90
 873,840 15.62 15.90 15.62 530 690 -0.0
14/11/2017
15.62
 1,612,590 15.49 15.83 15.25 0 0 0
13/11/2017
15.49
 808,190 15.67 15.67 15.46 0 0 0
10/11/2017
15.67
 756,430 15.67 15.72 15.56 0 530 -0.0
09/11/2017
15.67
 1,784,450 15.25 15.88 15.25 500 0 0.0
08/11/2017
15.25
 1,044,840 15.25 15.32 15.16 410 0 0.0
07/11/2017
15.25
 869,710 15.37 15.46 15.23 0 0 0
06/11/2017
15.37
 459,010 15.12 15.46 15.21 2,490 500 0.1
03/11/2017
15.12
 931,290 14.79 15.23 14.75 0 410 -0.0
02/11/2017
14.79
 1,897,150 15.58 15.69 14.68 10 0 0.0
01/11/2017
15.58
 963,110 15.81 15.90 15.44 400 2,480 -0.1
31/10/2017
15.81
 748,370 15.92 15.92 15.58 0 0 0
30/10/2017
15.92
 1,595,770 16.18 16.41 15.92 59,400 0 2.1
27/10/2017
16.18
 2,230,410 15.49 16.18 15.25 0 400 -0.0
26/10/2017
15.49
 425,290 15.58 15.69 15.30 0 0 0
25/10/2017
15.58
 707,460 15.49 15.72 15.35 630 59,400 -2.0
24/10/2017
15.49
 1,829,490 15.58 15.58 15.19 0 0 0
23/10/2017
15.58
 1,187,840 15.95 15.95 15.58 500,000 499,990 0.0
20/10/2017
15.95
 963,830 16.06 16.13 15.83 500,000 500,630 -0.0
19/10/2017
16.06
 337,970 16.13 16.18 16.04 0 0 0
18/10/2017
16.13
 1,170,790 16.23 16.39 16.09 501,750 500,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |