CTCP Cơ Điện Lạnh (ree)

64.20
0.30
(0.47%)
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
(2025-11-05) 		-1.30 -1.99% 7,956,600 -69,800 -4.4
63.10
68
64.20
2 tháng
(2025-10-06) 		-1.10 -1.69% 18,063,700 -1,300 0.1
60
68
64.20
3 tháng
(2025-09-08) 		-2.90 -4.34% 32,685,300 -12,800 -0.6
60
68
64.20
6 tháng
(2025-06-09) 		-3.06 -4.56% 99,315,900 -16,500 -0.9
60
69.70
64.20
12 tháng
(2024-12-10) 		6.09 10.53% 187,862,200 -51,863 -3.5
53.04
69.70
64.20
24 tháng
(2023-12-18) 		22.21 53.27% 400,496,300 -233,139 -14.2
40.37
69.70
64.20
36 tháng
(2022-12-21) 		17.67 38.23% 532,482,700 -433,119 -19.1
38.24
69.70
64.20
60 tháng
(2020-12-31) 		37.43 141.41% 936,090,710 -445,564 -41.4
26.12
69.70
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2017
12.49
 543,610 12.49 12.56 12.42 412,870 412,870 0
10/04/2017
12.49
 652,660 12.47 12.64 12.49 150 1,150 -0.0
07/04/2017
12.47
 443,900 12.59 12.61 12.40 0 200 -0.0
05/04/2017
12.59
 897,390 12.73 12.73 12.59 0 0 0
04/04/2017
12.73
 701,910 12.78 13.03 12.71 10 150 -0.0
03/04/2017
12.78
 890,900 12.82 12.82 12.64 0 0 0
31/03/2017
12.82
 1,111,800 12.96 12.96 12.71 140,400 140,400 0
30/03/2017
12.96
 1,053,200 13.15 13.22 12.94 0 10 -0.0
29/03/2017
13.15
 3,838,730 13.03 13.46 13.06 91,030 91,030 0
28/03/2017
13.03
 2,395,020 12.54 13.08 12.54 4,150 0 0.1
27/03/2017
12.54
 1,166,500 12.59 12.59 12.31 0 0 0
24/03/2017
12.59
 719,230 12.68 12.73 12.45 2,540 0 0.1
23/03/2017
12.68
 530,810 12.35 12.73 12.26 2,230 4,150 -0.1
22/03/2017
12.35
 2,077,820 12.59 12.75 12.35 0 0 0
21/03/2017
12.59
 3,321,110 13.06 13.06 12.45 150,110 152,530 -0.1
20/03/2017
13.06
 876,220 13.01 13.39 12.96 0 2,230 -0.1
17/03/2017
13.01
 823,140 13.15 13.18 12.96 0 0 0
16/03/2017
13.15
 993,410 12.96 13.15 12.92 1,500 110 0.0
15/03/2017
12.96
 1,086,780 13.20 13.34 12.96 1,579,250 1,577,250 0.1
14/03/2017
13.20
 1,940,790 12.78 13.25 12.82 0 0 0
13/03/2017
12.78
 2,369,630 12.68 13.01 12.49 2,050 1,500 0.0
10/03/2017
12.68
 2,465,120 12.12 12.78 12.21 1,100 2,000 -0.0
09/03/2017
12.12
 423,980 12.26 12.26 12.12 7,510 0 0.2
08/03/2017
12.26
 700,560 12.28 12.35 12.19 0 2,050 -0.1
07/03/2017
12.28
 1,126,470 12.07 12.31 11.98 202,230 203,330 -0.0
06/03/2017
12.07
 856,740 11.58 12.14 11.63 0 7,510 -0.2
03/03/2017
11.58
 508,570 11.65 11.65 11.41 22,490 0 0.6
02/03/2017
11.65
 214,210 11.63 11.67 11.53 0 0 0
01/03/2017
11.63
 852,800 11.79 11.79 11.32 0 0 0
28/02/2017: Cổ tức tiền mặt tỉ lệ: 16%
28/02/2017
11.79
 632,100 11.86 12.12 11.79 0 22,490 -0.6
27/02/2017
11.86
 457,760 11.71 11.88 11.66 20 0 0.0
24/02/2017
11.71
 656,260 11.79 11.84 11.68 0 0 0
23/02/2017
11.79
 671,560 11.90 11.93 11.73 0 0 0
22/02/2017
11.90
 1,052,440 12.04 12.04 11.79 0 0 0
21/02/2017
12.04
 474,520 12.15 12.17 12.01 0 0 0
20/02/2017
12.15
 739,330 12.06 12.24 12.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |