CTCP Cơ Điện Lạnh (ree)

61.90
0.10
(0.16%)
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
(2025-12-29) 		1.10 1.79% 13,328,900 -112,300 -7.0
60.80
63.70
61.80
2 tháng
(2025-12-01) 		-2.20 -3.41% 19,337,800 -112,300 -6.9
60.80
64.60
61.80
3 tháng
(2025-10-30) 		-2.70 -4.15% 27,658,300 -112,300 -6.9
60.80
68
61.80
6 tháng
(2025-08-01) 		-3.10 -4.73% 77,952,500 -55,900 -3.1
60
68.60
61.80
12 tháng
(2025-02-03) 		6.65 11.92% 190,240,400 -91,305 -5.7
53.04
69.70
61.80
24 tháng
(2024-02-15) 		19.61 45.82% 399,256,700 -179,492 -11.5
42.65
69.70
61.80
36 tháng
(2023-02-13) 		18.06 40.73% 537,281,500 -463,019 -21.9
38.24
69.70
61.80
60 tháng
(2021-02-23) 		31.90 104.60% 927,132,600 -502,514 -43.7
27.47
69.70
61.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2017
17.03
 717,700 16.91 17.07 16.72 200,000 200,000 0
11/07/2017
16.91
 1,333,090 16.93 17.05 16.60 0 0 0
10/07/2017
16.93
 2,387,930 17.47 17.61 16.77 0 390 -0.0
07/07/2017
17.47
 1,179,180 17.59 17.87 17.47 302,730 300,000 0.1
06/07/2017
17.59
 679,840 17.66 17.73 17.57 500,000 500,000 0
05/07/2017
17.66
 955,030 17.33 17.66 17.24 0 0 0
04/07/2017
17.33
 915,360 17.17 17.36 17.14 0 2,730 -0.1
03/07/2017
17.17
 983,730 17.33 17.36 17.14 400 0 0.0
30/06/2017
17.33
 707,450 17.43 17.54 17.31 0 0 0
29/06/2017
17.43
 732,660 17.38 17.64 17.29 150,000 150,000 0
28/06/2017
17.38
 1,002,350 17.03 17.38 16.98 72,170 70,400 0.1
27/06/2017
17.03
 795,300 17.24 17.38 16.91 0 0 0
26/06/2017
17.24
 1,083,270 17.12 17.45 17.10 1,500 0 0.1
23/06/2017
17.12
 880,870 17.07 17.12 16.89 20,000 22,170 -0.1
22/06/2017
17.07
 1,084,890 17.22 17.29 17.05 0 0 0
21/06/2017
17.22
 1,374,830 16.75 17.22 16.44 112,450 113,940 -0.1
20/06/2017
16.75
 1,019,510 16.72 16.86 16.67 0 0 0
19/06/2017
16.72
 1,075,560 16.82 16.89 16.53 100,000 100,000 0
16/06/2017
16.82
 1,222,090 16.39 16.82 16.46 101,100 100,000 0.0
15/06/2017
16.39
 2,005,870 15.88 16.42 15.83 2,210 0 0.1
14/06/2017
15.88
 681,080 15.88 16.06 15.83 90 0 0.0
13/06/2017
15.88
 448,020 15.74 15.97 15.64 0 1,100 -0.0
12/06/2017
15.74
 632,380 15.83 15.83 15.69 0 2,210 -0.1
09/06/2017
15.83
 789,890 15.78 16.11 15.78 50,000 50,090 -0.0
08/06/2017
15.78
 987,680 15.97 15.97 15.66 375,110 374,410 0.0
07/06/2017
15.97
 1,242,860 15.97 16.25 15.95 376,580 270,000 3.9
06/06/2017
15.97
 2,450,690 15.38 16.06 15.45 100,000 100,000 0
05/06/2017
15.38
 854,010 15.03 15.38 14.98 30,000 30,700 -0.0
02/06/2017
15.03
 674,140 15.08 15.22 14.89 0 106,580 -3.4
01/06/2017
15.08
 663,980 14.87 15.17 14.94 500 0 0.0
31/05/2017
14.87
 1,010,460 14.91 15.17 14.56 152,000 152,000 0
30/05/2017
14.91
 3,892,430 15.55 15.59 14.89 0 0 0
29/05/2017
15.55
 1,059,690 15.74 15.92 15.55 0 500 -0.0
26/05/2017
15.74
 766,600 15.71 15.90 15.52 120 0 0.0
25/05/2017
15.71
 1,281,710 15.71 16.11 15.62 0 0 0
24/05/2017
15.71
 1,937,570 15.41 15.83 15.36 8,800 0 0.3
23/05/2017
15.41
 1,500,440 15.22 15.69 15.22 0 120 -0.0
22/05/2017
15.22
 1,559,030 15.48 15.92 15.17 0 0 0
19/05/2017
15.48
 3,621,310 14.47 15.48 14.47 0 8,800 -0.3
18/05/2017
14.47
 1,810,340 14.61 14.61 14.33 422,073 422,073 0
17/05/2017
14.61
 1,561,360 14.61 14.70 14.33 1,410 0 0.0
16/05/2017
14.61
 3,209,340 14.80 15.27 14.61 0 0 0
15/05/2017
14.80
 1,119,660 14.98 15.01 14.80 450 0 0.0
12/05/2017
14.98
 1,397,660 14.56 15.20 14.61 2,410 1,410 0.0
11/05/2017
14.56
 2,109,100 14.44 14.80 14.21 500 0 0.0
10/05/2017
14.44
 2,797,630 14.94 15.08 14.44 500,000 500,450 -0.0
09/05/2017
14.94
 2,104,500 14.51 15.27 14.51 357,670 360,080 -0.1
08/05/2017
14.51
 2,641,020 13.76 14.51 13.67 2,600 500 0.1
05/05/2017
13.76
 1,221,400 13.67 13.90 13.57 0 0 0
04/05/2017
13.67
 2,484,740 13.97 14.19 13.53 140,220 140,120 0.0
03/05/2017
13.97
 4,631,230 13.08 13.97 13.29 100 2,600 -0.1
28/04/2017
13.08
 2,444,980 12.82 13.22 12.96 60,000 60,000 0
27/04/2017
12.82
 1,934,790 12.52 13.15 12.52 200,500 200,600 -0.0
26/04/2017
12.52
 806,950 12.21 12.59 12.28 9,610 100 0.2
25/04/2017
12.21
 812,480 12.05 12.21 11.95 0 0 0
24/04/2017
12.05
 416,450 12.21 12.35 12.02 0 0 0
21/04/2017
12.21
 387,590 12.21 12.42 12.21 0 9,610 -0.3
20/04/2017
12.21
 424,930 12.07 12.31 12.07 0 0 0
19/04/2017
12.07
 489,660 11.93 12.17 11.88 13,430 0 0.3
18/04/2017
11.93
 895,340 11.91 12.02 11.77 150,000 150,000 0
17/04/2017
11.91
 1,378,610 12.35 12.40 11.91 0 0 0
14/04/2017
12.35
 743,620 12.59 12.64 12.31 0 13,430 -0.4
13/04/2017
12.59
 730,670 12.52 12.66 12.49 61,560 60,410 0.0
12/04/2017
12.52
 945,170 12.49 12.78 12.47 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |