CTCP Cơ Điện Lạnh (ree)

50.40
-0.10
(-0.20%)
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
(2026-05-20) 		-3 -5.61% 10,013,100 34,897 0
50.20
53.50
50.40
2 tháng
(2026-04-20) 		-6.28 -11.06% 26,489,400 64,980 0
50.20
56.78
50.40
3 tháng
(2026-03-23) 		-6.02 -10.65% 58,019,900 -1,138 0
50.20
62.35
50.40
6 tháng
(2025-12-22) 		-2.47 -4.67% 104,476,100 -2,638 0.3
50.17
62.35
50.40
12 tháng
(2025-06-24) 		-6.24 -10.99% 198,430,900 53,362 4.1
50.17
62.35
50.40
24 tháng
(2024-07-01) 		3.89 8.34% 388,284,400 -35,330 -2.0
45.39
62.35
50.40
36 tháng
(2023-07-05) 		9.11 22% 581,091,200 -262,177 -15.4
32.73
62.35
50.40
60 tháng
(2021-07-15) 		26.81 113.15% 946,880,200 -366,052 -34.9
23.51
62.35
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2018
13.90
 126,570 13.82 13.90 13.67 0 0 0
14/06/2018
13.82
 218,000 14.03 14.03 13.82 0 0 0
13/06/2018
14.03
 122,110 13.99 14.03 13.78 0 0 0
12/06/2018
13.99
 421,460 14.24 14.24 13.73 400 0 0.0
11/06/2018
14.24
 184,390 14.36 14.36 14.17 0 0 0
08/06/2018
14.36
 246,100 14.36 14.40 14.15 10 0 0.0
07/06/2018
14.36
 356,420 14.63 14.72 14.36 0 400 -0.0
06/06/2018
14.63
 434,490 14.36 14.70 14.24 0 0 0
05/06/2018
14.36
 318,280 14.20 14.36 14.13 0 0 0
04/06/2018
14.20
 347,910 13.86 14.20 13.82 0 0 0
01/06/2018
13.86
 495,550 13.80 14.07 13.65 2,780 0 0.1
31/05/2018
13.80
 355,770 13.40 13.82 13.21 0 0 0
30/05/2018
13.40
 534,540 13.65 13.65 13.23 0 0 0
29/05/2018
13.65
 499,630 12.90 13.76 12.86 0 2,780 -0.1
28/05/2018
12.90
 1,009,230 13.61 13.61 12.73 520,000 500,000 0.7
25/05/2018
13.61
 538,280 13.94 14.09 13.61 30 0 0.0
24/05/2018
13.94
 515,550 14.32 14.40 13.94 90 0 0.0
23/05/2018
14.32
 496,840 14.24 14.49 14.03 210 20,000 -0.7
22/05/2018
14.24
 860,990 14.99 14.99 14.01 960 30 0.0
21/05/2018
14.99
 262,730 15.16 15.18 14.93 0 90 -0.0
18/05/2018
15.16
 252,880 15.16 15.24 14.91 2,800,000 2,800,210 -0.0
17/05/2018
15.16
 249,190 15.16 15.28 15.07 42,310 960 1.5
16/05/2018
15.16
 286,660 15.41 15.41 15.16 500,000 500,000 0
15/05/2018
15.41
 458,110 15.20 15.45 15.14 0 0 0
14/05/2018
15.20
 303,560 14.97 15.20 14.93 3,450 42,310 -1.4
11/05/2018
14.97
 459,730 14.87 14.99 14.70 0 0 0
10/05/2018
14.87
 448,850 15.12 15.20 14.66 750 0 0.0
09/05/2018
15.12
 386,750 15.24 15.33 15.10 0 3,450 -0.1
08/05/2018
15.24
 391,940 15.26 15.37 15.20 0 0 0
07/05/2018
15.26
 424,520 14.91 15.26 14.82 0 750 -0.0
04/05/2018
14.91
 294,440 15.03 15.12 14.78 0 0 0
03/05/2018
15.03
 469,780 14.99 15.03 14.57 0 0 0
02/05/2018
14.99
 681,230 15.03 15.16 14.76 0 0 0
27/04/2018
15.03
 522,080 14.47 15.03 14.57 0 0 0
26/04/2018
14.47
 1,154,690 15.07 15.20 14.47 2,000 0 0.1
24/04/2018
15.07
 1,079,630 15.12 15.28 14.74 600 0 0.0
23/04/2018
15.12
 901,800 15.74 15.97 15.12 15,160 0 0.6
20/04/2018
15.74
 596,050 15.58 15.91 15.58 250 2,000 -0.1
19/04/2018
15.58
 876,760 15.91 16.04 15.58 735,523 501,123 9.5
18/04/2018
15.91
 336,890 15.95 16.12 15.91 315,000 180,160 5.5
17/04/2018
15.95
 660,420 15.70 16.02 15.70 228,910 128,160 4.0
16/04/2018
15.70
 1,201,100 15.97 15.97 14.95 154,600 335,000 -6.6
13/04/2018
15.97
 1,284,990 16.16 16.33 15.97 51,000 200,000 -5.7
12/04/2018
16.16
 776,530 16.12 16.37 15.97 101,270 201,000 -3.9
11/04/2018
16.12
 1,612,660 16.71 16.92 16.12 559,150 613,750 -2.2
10/04/2018
16.71
 2,169,530 16.48 16.83 16.48 690,000 691,000 -0.0
09/04/2018
16.48
 762,360 16.52 16.62 16.41 300,000 301,270 -0.1
06/04/2018
16.52
 1,360,090 16.39 16.79 16.37 0 0 0
05/04/2018
16.39
 719,060 16.46 16.62 16.35 0 0 0
04/04/2018
16.46
 997,840 16.54 16.83 16.35 1,470 0 0.1
03/04/2018
16.54
 1,725,110 16.00 16.54 16.02 653,308 619,788 1.4
02/04/2018
16.00
 780,060 15.79 16.00 15.79 5,060 0 0.2
30/03/2018
15.79
 471,800 15.83 15.95 15.70 0 1,470 -0.1
29/03/2018
15.83
 701,180 16.16 16.31 15.83 8,050 33,520 -1.0
28/03/2018
16.16
 656,670 15.91 16.25 15.87 1,710,933 1,715,993 -0.2
27/03/2018
15.91
 760,560 15.79 16.10 15.87 190,130 190,100 0.0
26/03/2018
15.79
 791,450 15.79 15.87 15.70 0 8,050 -0.3
23/03/2018
15.79
 2,518,560 16.21 16.21 15.45 78,299 78,299 0
22/03/2018
16.21
 911,920 16.33 16.54 16.18 1,104,000 1,104,030 -0.0
21/03/2018
16.33
 1,675,000 16.46 16.62 16.12 0 0 0
20/03/2018
16.46
 813,900 16.50 16.71 16.33 0 0 0
19/03/2018
16.50
 1,359,300 16.83 16.92 16.50 0 0 0
16/03/2018
16.83
 1,958,180 17.21 17.21 16.75 0 0 0
15/03/2018
17.21
 1,825,010 17.08 17.36 16.92 4,620 0 0.2
14/03/2018
17.08
 2,362,580 16.71 17.21 16.62 0 0 0
13/03/2018
16.71
 1,187,080 16.71 16.79 16.52 0 0 0
12/03/2018
16.71
 2,034,170 16.16 16.75 16.21 0 4,620 -0.2
09/03/2018
16.16
 1,545,820 15.83 16.23 15.83 8,310 0 0.3
08/03/2018
15.83
 397,470 15.70 15.87 15.70 11,300 0 0.4
07/03/2018
15.70
 736,380 15.95 16.10 15.62 940 0 0.0
06/03/2018
15.95
 618,330 15.79 16.06 15.74 0 8,310 -0.3
05/03/2018
15.79
 1,563,660 15.62 16.16 15.62 0 11,300 -0.4
02/03/2018
15.62
 1,363,310 15.74 15.74 15.49 1,150 940 0.0
01/03/2018
15.74
 1,344,790 16.12 16.12 15.62 0 0 0
28/02/2018: Cổ tức tiền mặt tỉ lệ: 16%
28/02/2018
16.12
 1,024,770 16.06 16.33 16.04 0 0 0
27/02/2018
16.06
 876,120 16.08 16.28 16.00 10 1,150 -0.0
26/02/2018
16.08
 1,291,820 16.00 16.36 16.04 1,500 0 0.1
23/02/2018
16.00
 809,150 15.70 16.02 15.76 230 0 0.0
22/02/2018
15.70
 848,920 15.96 15.96 15.68 1,250 0 0.0
21/02/2018
15.96
 803,420 15.96 16.20 15.19 88,898 90,398 -0.1
13/02/2018
15.96
 722,310 15.48 15.98 15.56 400 230 0.0
12/02/2018
15.48
 1,053,670 14.95 15.48 15.03 0 1,250 -0.0
09/02/2018
14.95
 1,182,310 15.07 15.07 14.31 39,710 0 1.6
08/02/2018
15.07
 700,370 15.40 15.48 15.07 44,950 400 1.8
07/02/2018
15.40
 1,101,160 15.07 15.72 15.27 0 0 0
06/02/2018
15.07
 4,166,260 15.98 15.98 14.87 0 39,710 -1.5
05/02/2018
15.98
 2,202,850 17.16 17.16 15.98 0 44,940 -1.8
02/02/2018
17.16
 924,850 17.14 17.34 16.92 31,960 0 1.4
01/02/2018
17.14
 1,120,050 17.14 17.47 17.00 0 0 0
31/01/2018
17.14
 2,804,390 16.68 17.69 16.60 277,250 277,250 0
30/01/2018
16.68
 2,155,910 16.64 17.04 16.64 3,000 31,960 -1.2
29/01/2018
16.64
 1,367,070 16.80 17.00 16.60 0 0 0
26/01/2018
16.80
 945,140 16.90 17.00 16.72 10 0 0.0
25/01/2018
16.90
 2,327,770 16.80 17.41 16.90 1,060 3,000 -0.1
22/01/2018
16.80
 1,129,770 16.48 16.92 16.48 700 0 0.0
19/01/2018
16.48
 1,152,120 16.64 16.84 16.48 0 0 0
18/01/2018
16.64
 1,611,730 16.48 16.64 16.12 0 1,060 -0.0
17/01/2018
16.48
 1,737,460 17.10 17.34 16.48 100,000 100,700 -0.0
16/01/2018
17.10
 1,149,990 17.10 17.34 16.96 100,000 100,000 0
15/01/2018
17.10
 1,610,610 17.08 17.12 16.80 80,000 80,000 0

Chính sách bảo mật | Điều khoản sử dụng |