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)
17/10/2017
16.23
 1,519,000 15.97 16.32 15.99 610,090 610,090 0
16/10/2017
15.97
 730,530 15.90 16.18 15.95 504,600 500,000 0.2
13/10/2017
15.90
 584,260 15.95 16.11 15.86 0 1,750 -0.1
12/10/2017
15.95
 1,053,970 16.09 16.13 15.90 0 0 0
11/10/2017
16.09
 923,710 16.11 16.29 16.09 100,000 104,600 -0.2
10/10/2017
16.11
 1,042,140 16.09 16.16 15.90 0 0 0
09/10/2017
16.09
 1,198,450 15.97 16.29 15.97 250,010 250,000 0.0
06/10/2017
15.97
 455,050 16.02 16.16 15.97 500,000 500,000 0
05/10/2017
16.02
 938,820 15.99 16.23 15.95 500,000 500,000 0
04/10/2017
15.99
 549,100 15.90 16.02 15.88 0 0 0
03/10/2017
15.90
 1,505,960 16.06 16.06 15.83 110 0 0.0
02/10/2017
16.06
 828,690 16.23 16.23 16.02 0 0 0
29/09/2017
16.23
 1,054,210 16.02 16.23 15.97 0 0 0
28/09/2017
16.02
 2,494,950 16.25 16.36 15.97 0 110 -0.0
27/09/2017
16.25
 1,376,830 16.43 16.48 16.25 820 0 0.0
26/09/2017
16.43
 1,509,870 16.62 16.64 16.34 0 0 0
25/09/2017
16.62
 774,690 16.76 16.85 16.62 751,850 751,850 0
22/09/2017
16.76
 1,165,880 16.69 16.90 16.66 601,150 601,970 -0.0
21/09/2017
16.69
 939,190 16.69 16.78 16.64 494,200 494,200 0
20/09/2017
16.69
 711,300 16.76 16.80 16.69 1,002,300 1,000,000 0.1
19/09/2017
16.76
 1,609,490 16.87 17.01 16.73 1,001,000 1,001,000 0
18/09/2017
16.87
 2,546,770 16.64 16.94 16.60 0 0 0
15/09/2017
16.64
 997,540 16.53 16.78 16.41 0 2,290 -0.1
14/09/2017
16.53
 1,349,930 16.64 16.78 16.53 10 0 0.0
13/09/2017
16.64
 1,818,000 16.55 16.83 16.60 10 0 0.0
12/09/2017
16.55
 1,168,250 16.25 16.60 16.20 220,750 219,000 0.1
11/09/2017
16.25
 889,620 16.27 16.46 16.18 350,340 350,000 0.0
08/09/2017
16.27
 1,058,970 16.48 16.73 16.27 224,890 224,900 -0.0
07/09/2017
16.48
 1,547,030 16.23 16.60 16.16 0 1,750 -0.1
06/09/2017
16.23
 386,920 16.29 16.29 16.18 225,110 225,450 -0.0
05/09/2017
16.29
 927,750 16.29 16.41 16.13 0 0 0
01/09/2017
16.29
 526,640 16.25 16.32 16.23 0 0 0
31/08/2017
16.25
 995,100 15.92 16.34 15.92 620,520 617,990 0.1
30/08/2017
15.92
 1,020,440 16.06 16.11 15.90 0 0 0
29/08/2017
16.06
 1,164,700 16.23 16.27 16.04 200,000 200,000 0
28/08/2017
16.23
 1,100,300 16.34 16.34 16.09 0 2,530 -0.1
25/08/2017
16.34
 709,740 16.41 16.50 16.34 0 0 0
24/08/2017
16.41
 863,870 16.18 16.46 16.18 0 0 0
23/08/2017
16.18
 535,970 16.13 16.27 16.06 1,750 0 0.1
22/08/2017
16.13
 930,410 16.32 16.34 16.06 157,570 130,000 1.0
21/08/2017
16.32
 945,800 16.16 16.50 16.18 0 0 0
18/08/2017
16.16
 1,887,430 16.09 16.36 15.86 240,695 241,755 -0.0
17/08/2017
16.09
 1,491,410 16.41 16.50 16.02 0 27,570 -1.0
16/08/2017
16.41
 1,144,120 16.60 16.69 16.41 30,698 30,698 0
15/08/2017
16.60
 1,099,210 16.92 16.94 16.55 0 690 -0.0
14/08/2017
16.92
 829,730 16.60 16.92 16.55 0 0 0
11/08/2017
16.60
 1,146,910 16.73 16.83 16.57 20,000 0 0.7
10/08/2017
16.73
 1,398,800 16.60 16.87 16.55 0 0 0
09/08/2017
16.60
 2,780,270 17.06 17.06 16.48 416,800 410,800 0.2
08/08/2017
17.06
 2,354,630 17.47 17.57 17.06 143,400 163,000 -0.7
07/08/2017
17.47
 1,377,810 17.75 18.03 17.47 0 0 0
04/08/2017
17.75
 1,444,300 17.66 17.80 17.57 112,270 106,000 0.2
03/08/2017
17.66
 4,071,300 17.10 17.70 17.33 300,000 300,400 -0.0
02/08/2017
17.10
 952,630 16.96 17.17 16.73 0 0 0
01/08/2017
16.96
 1,259,910 17.20 17.27 16.96 320 12,270 -0.4
31/07/2017
17.20
 1,566,140 16.87 17.29 16.73 10 0 0.0
28/07/2017
16.87
 2,807,850 17.13 17.15 16.69 0 0 0
27/07/2017
17.13
 1,591,560 16.85 17.29 16.71 2,530 320 0.1
26/07/2017
16.85
 1,438,890 16.64 16.96 16.71 200,020 200,010 0.0
25/07/2017
16.64
 1,359,040 15.99 16.64 16.13 226,740 200,000 0.9
24/07/2017
15.99
 715,710 16.18 16.27 15.95 353,240 302,530 1.8
21/07/2017
16.18
 1,054,850 16.18 16.53 16.18 410,000 410,000 0
20/07/2017
16.18
 1,334,660 15.69 16.46 15.69 0 0 0
19/07/2017
15.69
 1,725,270 16.04 16.23 15.69 121,150 80,000 1.4
18/07/2017
16.04
 2,103,120 16.39 16.39 15.90 0 0 0
17/07/2017
16.39
 1,583,200 16.92 16.96 16.32 0 0 0
14/07/2017
16.92
 1,205,430 16.96 17.27 16.64 0 121,150 -4.5
13/07/2017
16.96
 778,910 16.76 17.01 16.73 70,390 70,000 0.0
12/07/2017
16.76
 717,700 16.64 16.80 16.46 200,000 200,000 0
11/07/2017
16.64
 1,333,090 16.66 16.78 16.34 0 0 0
10/07/2017
16.66
 2,387,930 17.20 17.33 16.50 0 390 -0.0
07/07/2017
17.20
 1,179,180 17.31 17.59 17.20 302,730 300,000 0.1
06/07/2017
17.31
 679,840 17.38 17.45 17.29 500,000 500,000 0
05/07/2017
17.38
 955,030 17.06 17.38 16.96 0 0 0
04/07/2017
17.06
 915,360 16.90 17.08 16.87 0 2,730 -0.1
03/07/2017
16.90
 983,730 17.06 17.08 16.87 400 0 0.0
30/06/2017
17.06
 707,450 17.15 17.27 17.03 0 0 0
29/06/2017
17.15
 732,660 17.10 17.36 17.01 150,000 150,000 0
28/06/2017
17.10
 1,002,350 16.76 17.10 16.71 72,170 70,400 0.1
27/06/2017
16.76
 795,300 16.96 17.10 16.64 0 0 0
26/06/2017
16.96
 1,083,270 16.85 17.17 16.83 1,500 0 0.1
23/06/2017
16.85
 880,870 16.80 16.85 16.62 20,000 22,170 -0.1
22/06/2017
16.80
 1,084,890 16.94 17.01 16.78 0 0 0
21/06/2017
16.94
 1,374,830 16.48 16.94 16.18 112,450 113,940 -0.1
20/06/2017
16.48
 1,019,510 16.46 16.60 16.41 0 0 0
19/06/2017
16.46
 1,075,560 16.55 16.62 16.27 100,000 100,000 0
16/06/2017
16.55
 1,222,090 16.13 16.55 16.20 101,100 100,000 0.0
15/06/2017
16.13
 2,005,870 15.62 16.16 15.58 2,210 0 0.1
14/06/2017
15.62
 681,080 15.62 15.81 15.58 90 0 0.0
13/06/2017
15.62
 448,020 15.49 15.72 15.39 0 1,100 -0.0
12/06/2017
15.49
 632,380 15.58 15.58 15.44 0 2,210 -0.1
09/06/2017
15.58
 789,890 15.53 15.86 15.53 50,000 50,090 -0.0
08/06/2017
15.53
 987,680 15.72 15.72 15.42 375,110 374,410 0.0
07/06/2017
15.72
 1,242,860 15.72 15.99 15.69 376,580 270,000 3.9
06/06/2017
15.72
 2,450,690 15.14 15.81 15.21 100,000 100,000 0
05/06/2017
15.14
 854,010 14.79 15.14 14.75 30,000 30,700 -0.0
02/06/2017
14.79
 674,140 14.84 14.98 14.65 0 106,580 -3.4
01/06/2017
14.84
 663,980 14.63 14.93 14.70 500 0 0.0
31/05/2017
14.63
 1,010,460 14.68 14.93 14.33 152,000 152,000 0
30/05/2017
14.68
 3,892,430 15.30 15.35 14.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |