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)
12/01/2018
17.08
 2,296,800 17.49 17.57 17.02 0 0 0
11/01/2018
17.49
 1,242,500 17.61 17.61 17.24 0 0 0
10/01/2018
17.61
 2,273,020 17.49 17.99 17.49 0 0 0
09/01/2018
17.49
 1,529,800 17.20 17.61 17.20 100,100 100,000 0.0
08/01/2018
17.20
 1,721,420 17.08 17.36 16.86 248,460 248,460 0
05/01/2018
17.08
 2,636,900 17.36 17.36 16.88 110,000 110,000 0
04/01/2018
17.36
 1,699,280 17.32 17.67 17.24 19,260 100 0.8
03/01/2018
17.32
 1,691,120 17.36 17.55 17.16 278,600 270,000 0.4
02/01/2018
17.36
 1,991,730 16.68 17.36 16.72 7,050 0 0.3
29/12/2017
16.68
 1,457,830 16.44 16.84 16.48 0 19,260 -0.8
28/12/2017
16.44
 1,076,720 16.40 16.66 16.36 105,570 108,600 -0.1
27/12/2017
16.40
 1,212,720 16.72 16.96 16.32 22,120 7,050 0.6
26/12/2017
16.72
 1,244,990 16.18 16.72 16.18 0 0 0
25/12/2017
16.18
 1,697,470 16.40 16.52 16.16 0 5,570 -0.2
22/12/2017
16.40
 2,366,200 16.76 16.78 16.32 0 22,120 -0.9
21/12/2017
16.76
 1,561,350 17.08 17.20 16.76 2,400 0 0.1
20/12/2017
17.08
 1,673,650 17.16 17.36 16.80 0 0 0
19/12/2017
17.16
 3,999,500 16.42 17.36 16.32 770 0 0.0
18/12/2017
16.42
 1,983,770 16.48 16.82 16.42 770 2,400 -0.1
15/12/2017
16.48
 2,463,150 16.28 16.62 16.12 12,190 0 0.5
14/12/2017
16.28
 2,054,870 15.84 16.28 15.80 1,500 770 0.0
13/12/2017
15.84
 2,623,350 15.44 16.28 15.38 74,590 75,360 -0.0
12/12/2017
15.44
 1,847,250 15.44 15.72 14.75 1,500 12,190 -0.4
11/12/2017
15.44
 1,310,300 15.42 15.76 15.13 880 1,500 -0.0
08/12/2017
15.42
 1,324,440 15.31 15.64 15.07 1,100,960 1,100,960 0
07/12/2017
15.31
 1,779,580 15.72 15.82 15.23 0 1,500 -0.1
06/12/2017
15.72
 3,529,720 15.80 15.80 15.31 102,530 100,880 0.1
05/12/2017
15.80
 2,792,710 16.48 16.60 15.80 963,440 963,440 0
04/12/2017
16.48
 1,690,350 16.30 16.68 16.18 1,000 0 0.0
01/12/2017
16.30
 2,325,400 16.00 16.50 16.16 530 2,530 -0.1
30/11/2017
16.00
 1,800,670 16.24 16.44 15.88 0 0 0
29/11/2017
16.24
 3,582,030 15.68 16.24 15.56 350,500 351,000 -0.0
28/11/2017
15.68
 3,111,760 15.54 16.00 15.36 2,110,000 2,110,530 -0.0
27/11/2017
15.54
 1,897,550 15.56 15.86 15.44 2,750 0 0.1
24/11/2017
15.56
 5,689,340 14.55 15.56 14.79 0 500 -0.0
23/11/2017
14.55
 1,989,120 14.55 14.69 14.27 1,050 0 0.0
22/11/2017
14.55
 2,975,000 14.23 14.61 14.27 0 2,750 -0.1
21/11/2017
14.23
 2,789,420 13.99 14.43 13.95 0 0 0
20/11/2017
13.99
 678,110 13.99 14.15 13.87 1,417,320 1,417,670 -0.0
17/11/2017
13.99
 1,277,730 14.17 14.31 13.97 104,440 104,430 0.0
16/11/2017
14.17
 1,892,460 13.83 14.23 13.89 0 0 0
15/11/2017
13.83
 873,840 13.59 13.83 13.59 530 690 -0.0
14/11/2017
13.59
 1,612,590 13.47 13.77 13.26 0 0 0
13/11/2017
13.47
 808,190 13.63 13.63 13.45 0 0 0
10/11/2017
13.63
 756,430 13.63 13.67 13.53 0 530 -0.0
09/11/2017
13.63
 1,784,450 13.26 13.81 13.26 500 0 0.0
08/11/2017
13.26
 1,044,840 13.26 13.33 13.18 410 0 0.0
07/11/2017
13.26
 869,710 13.37 13.45 13.24 0 0 0
06/11/2017
13.37
 459,010 13.14 13.45 13.22 2,490 500 0.1
03/11/2017
13.14
 931,290 12.86 13.24 12.82 0 410 -0.0
02/11/2017
12.86
 1,897,150 13.55 13.65 12.76 10 0 0.0
01/11/2017
13.55
 963,110 13.75 13.83 13.43 400 2,480 -0.1
31/10/2017
13.75
 748,370 13.85 13.85 13.55 0 0 0
30/10/2017
13.85
 1,595,770 14.07 14.27 13.85 59,400 0 2.1
27/10/2017
14.07
 2,230,410 13.47 14.07 13.26 0 400 -0.0
26/10/2017
13.47
 425,290 13.55 13.65 13.31 0 0 0
25/10/2017
13.55
 707,460 13.47 13.67 13.35 630 59,400 -2.0
24/10/2017
13.47
 1,829,490 13.55 13.55 13.20 0 0 0
23/10/2017
13.55
 1,187,840 13.87 13.87 13.55 500,000 499,990 0.0
20/10/2017
13.87
 963,830 13.97 14.03 13.77 500,000 500,630 -0.0
19/10/2017
13.97
 337,970 14.03 14.07 13.95 0 0 0
18/10/2017
14.03
 1,170,790 14.11 14.25 13.99 501,750 500,000 0.1
17/10/2017
14.11
 1,519,000 13.89 14.19 13.91 610,090 610,090 0
16/10/2017
13.89
 730,530 13.83 14.07 13.87 504,600 500,000 0.2
13/10/2017
13.83
 584,260 13.87 14.01 13.79 0 1,750 -0.1
12/10/2017
13.87
 1,053,970 13.99 14.03 13.83 0 0 0
11/10/2017
13.99
 923,710 14.01 14.17 13.99 100,000 104,600 -0.2
10/10/2017
14.01
 1,042,140 13.99 14.05 13.83 0 0 0
09/10/2017
13.99
 1,198,450 13.89 14.17 13.89 250,010 250,000 0.0
06/10/2017
13.89
 455,050 13.93 14.05 13.89 500,000 500,000 0
05/10/2017
13.93
 938,820 13.91 14.11 13.87 500,000 500,000 0
04/10/2017
13.91
 549,100 13.83 13.93 13.81 0 0 0
03/10/2017
13.83
 1,505,960 13.97 13.97 13.77 110 0 0.0
02/10/2017
13.97
 828,690 14.11 14.11 13.93 0 0 0
29/09/2017
14.11
 1,054,210 13.93 14.11 13.89 0 0 0
28/09/2017
13.93
 2,494,950 14.13 14.23 13.89 0 110 -0.0
27/09/2017
14.13
 1,376,830 14.29 14.33 14.13 820 0 0.0
26/09/2017
14.29
 1,509,870 14.45 14.47 14.21 0 0 0
25/09/2017
14.45
 774,690 14.57 14.65 14.45 751,850 751,850 0
22/09/2017
14.57
 1,165,880 14.51 14.69 14.49 601,150 601,970 -0.0
21/09/2017
14.51
 939,190 14.51 14.59 14.47 494,200 494,200 0
20/09/2017
14.51
 711,300 14.57 14.61 14.51 1,002,300 1,000,000 0.1
19/09/2017
14.57
 1,609,490 14.67 14.79 14.55 1,001,000 1,001,000 0
18/09/2017
14.67
 2,546,770 14.47 14.73 14.43 0 0 0
15/09/2017
14.47
 997,540 14.37 14.59 14.27 0 2,290 -0.1
14/09/2017
14.37
 1,349,930 14.47 14.59 14.37 10 0 0.0
13/09/2017
14.47
 1,818,000 14.39 14.63 14.43 10 0 0.0
12/09/2017
14.39
 1,168,250 14.13 14.43 14.09 220,750 219,000 0.1
11/09/2017
14.13
 889,620 14.15 14.31 14.07 350,340 350,000 0.0
08/09/2017
14.15
 1,058,970 14.33 14.55 14.15 224,890 224,900 -0.0
07/09/2017
14.33
 1,547,030 14.11 14.43 14.05 0 1,750 -0.1
06/09/2017
14.11
 386,920 14.17 14.17 14.07 225,110 225,450 -0.0
05/09/2017
14.17
 927,750 14.17 14.27 14.03 0 0 0
01/09/2017
14.17
 526,640 14.13 14.19 14.11 0 0 0
31/08/2017
14.13
 995,100 13.85 14.21 13.85 620,520 617,990 0.1
30/08/2017
13.85
 1,020,440 13.97 14.01 13.83 0 0 0
29/08/2017
13.97
 1,164,700 14.11 14.15 13.95 200,000 200,000 0
28/08/2017
14.11
 1,100,300 14.21 14.21 13.99 0 2,530 -0.1
25/08/2017
14.21
 709,740 14.27 14.35 14.21 0 0 0
24/08/2017
14.27
 863,870 14.07 14.31 14.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |