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)
23/08/2017
14.07
 535,970 14.03 14.15 13.97 1,750 0 0.1
22/08/2017
14.03
 930,410 14.19 14.21 13.97 157,570 130,000 1.0
21/08/2017
14.19
 945,800 14.05 14.35 14.07 0 0 0
18/08/2017
14.05
 1,887,430 13.99 14.23 13.79 240,695 241,755 -0.0
17/08/2017
13.99
 1,491,410 14.27 14.35 13.93 0 27,570 -1.0
16/08/2017
14.27
 1,144,120 14.43 14.51 14.27 30,698 30,698 0
15/08/2017
14.43
 1,099,210 14.71 14.73 14.39 0 690 -0.0
14/08/2017
14.71
 829,730 14.43 14.71 14.39 0 0 0
11/08/2017
14.43
 1,146,910 14.55 14.63 14.41 20,000 0 0.7
10/08/2017
14.55
 1,398,800 14.43 14.67 14.39 0 0 0
09/08/2017
14.43
 2,780,270 14.83 14.83 14.33 416,800 410,800 0.2
08/08/2017
14.83
 2,354,630 15.19 15.27 14.83 143,400 163,000 -0.7
07/08/2017
15.19
 1,377,810 15.44 15.68 15.19 0 0 0
04/08/2017
15.44
 1,444,300 15.36 15.48 15.27 112,270 106,000 0.2
03/08/2017
15.36
 4,071,300 14.87 15.40 15.07 300,000 300,400 -0.0
02/08/2017
14.87
 952,630 14.75 14.93 14.55 0 0 0
01/08/2017
14.75
 1,259,910 14.95 15.01 14.75 320 12,270 -0.4
31/07/2017
14.95
 1,566,140 14.67 15.03 14.55 10 0 0.0
28/07/2017
14.67
 2,807,850 14.89 14.91 14.51 0 0 0
27/07/2017
14.89
 1,591,560 14.65 15.03 14.53 2,530 320 0.1
26/07/2017
14.65
 1,438,890 14.47 14.75 14.53 200,020 200,010 0.0
25/07/2017
14.47
 1,359,040 13.91 14.47 14.03 226,740 200,000 0.9
24/07/2017
13.91
 715,710 14.07 14.15 13.87 353,240 302,530 1.8
21/07/2017
14.07
 1,054,850 14.07 14.37 14.07 410,000 410,000 0
20/07/2017
14.07
 1,334,660 13.65 14.31 13.65 0 0 0
19/07/2017
13.65
 1,725,270 13.95 14.11 13.65 121,150 80,000 1.4
18/07/2017
13.95
 2,103,120 14.25 14.25 13.83 0 0 0
17/07/2017
14.25
 1,583,200 14.71 14.75 14.19 0 0 0
14/07/2017
14.71
 1,205,430 14.75 15.01 14.47 0 121,150 -4.5
13/07/2017
14.75
 778,910 14.57 14.79 14.55 70,390 70,000 0.0
12/07/2017
14.57
 717,700 14.47 14.61 14.31 200,000 200,000 0
11/07/2017
14.47
 1,333,090 14.49 14.59 14.21 0 0 0
10/07/2017
14.49
 2,387,930 14.95 15.07 14.35 0 390 -0.0
07/07/2017
14.95
 1,179,180 15.05 15.29 14.95 302,730 300,000 0.1
06/07/2017
15.05
 679,840 15.11 15.17 15.03 500,000 500,000 0
05/07/2017
15.11
 955,030 14.83 15.11 14.75 0 0 0
04/07/2017
14.83
 915,360 14.69 14.85 14.67 0 2,730 -0.1
03/07/2017
14.69
 983,730 14.83 14.85 14.67 400 0 0.0
30/06/2017
14.83
 707,450 14.91 15.01 14.81 0 0 0
29/06/2017
14.91
 732,660 14.87 15.09 14.79 150,000 150,000 0
28/06/2017
14.87
 1,002,350 14.57 14.87 14.53 72,170 70,400 0.1
27/06/2017
14.57
 795,300 14.75 14.87 14.47 0 0 0
26/06/2017
14.75
 1,083,270 14.65 14.93 14.63 1,500 0 0.1
23/06/2017
14.65
 880,870 14.61 14.65 14.45 20,000 22,170 -0.1
22/06/2017
14.61
 1,084,890 14.73 14.79 14.59 0 0 0
21/06/2017
14.73
 1,374,830 14.33 14.73 14.07 112,450 113,940 -0.1
20/06/2017
14.33
 1,019,510 14.31 14.43 14.27 0 0 0
19/06/2017
14.31
 1,075,560 14.39 14.45 14.15 100,000 100,000 0
16/06/2017
14.39
 1,222,090 14.03 14.39 14.09 101,100 100,000 0.0
15/06/2017
14.03
 2,005,870 13.59 14.05 13.55 2,210 0 0.1
14/06/2017
13.59
 681,080 13.59 13.75 13.55 90 0 0.0
13/06/2017
13.59
 448,020 13.47 13.67 13.39 0 1,100 -0.0
12/06/2017
13.47
 632,380 13.55 13.55 13.43 0 2,210 -0.1
09/06/2017
13.55
 789,890 13.51 13.79 13.51 50,000 50,090 -0.0
08/06/2017
13.51
 987,680 13.67 13.67 13.41 375,110 374,410 0.0
07/06/2017
13.67
 1,242,860 13.67 13.91 13.65 376,580 270,000 3.9
06/06/2017
13.67
 2,450,690 13.16 13.75 13.22 100,000 100,000 0
05/06/2017
13.16
 854,010 12.86 13.16 12.82 30,000 30,700 -0.0
02/06/2017
12.86
 674,140 12.90 13.02 12.74 0 106,580 -3.4
01/06/2017
12.90
 663,980 12.72 12.98 12.78 500 0 0.0
31/05/2017
12.72
 1,010,460 12.76 12.98 12.46 152,000 152,000 0
30/05/2017
12.76
 3,892,430 13.31 13.35 12.74 0 0 0
29/05/2017
13.31
 1,059,690 13.47 13.63 13.31 0 500 -0.0
26/05/2017
13.47
 766,600 13.45 13.61 13.28 120 0 0.0
25/05/2017
13.45
 1,281,710 13.45 13.79 13.37 0 0 0
24/05/2017
13.45
 1,937,570 13.18 13.55 13.14 8,800 0 0.3
23/05/2017
13.18
 1,500,440 13.02 13.43 13.02 0 120 -0.0
22/05/2017
13.02
 1,559,030 13.24 13.63 12.98 0 0 0
19/05/2017
13.24
 3,621,310 12.38 13.24 12.38 0 8,800 -0.3
18/05/2017
12.38
 1,810,340 12.50 12.50 12.26 422,073 422,073 0
17/05/2017
12.50
 1,561,360 12.50 12.58 12.26 1,410 0 0.0
16/05/2017
12.50
 3,209,340 12.66 13.06 12.50 0 0 0
15/05/2017
12.66
 1,119,660 12.82 12.84 12.66 450 0 0.0
12/05/2017
12.82
 1,397,660 12.46 13.00 12.50 2,410 1,410 0.0
11/05/2017
12.46
 2,109,100 12.36 12.66 12.16 500 0 0.0
10/05/2017
12.36
 2,797,630 12.78 12.90 12.36 500,000 500,450 -0.0
09/05/2017
12.78
 2,104,500 12.42 13.06 12.42 357,670 360,080 -0.1
08/05/2017
12.42
 2,641,020 11.78 12.42 11.70 2,600 500 0.1
05/05/2017
11.78
 1,221,400 11.70 11.90 11.62 0 0 0
04/05/2017
11.70
 2,484,740 11.96 12.14 11.58 140,220 140,120 0.0
03/05/2017
11.96
 4,631,230 11.19 11.96 11.38 100 2,600 -0.1
28/04/2017
11.19
 2,444,980 10.97 11.32 11.09 60,000 60,000 0
27/04/2017
10.97
 1,934,790 10.71 11.26 10.71 200,500 200,600 -0.0
26/04/2017
10.71
 806,950 10.45 10.77 10.51 9,610 100 0.2
25/04/2017
10.45
 812,480 10.31 10.45 10.23 0 0 0
24/04/2017
10.31
 416,450 10.45 10.57 10.29 0 0 0
21/04/2017
10.45
 387,590 10.45 10.63 10.45 0 9,610 -0.3
20/04/2017
10.45
 424,930 10.33 10.53 10.33 0 0 0
19/04/2017
10.33
 489,660 10.21 10.41 10.17 13,430 0 0.3
18/04/2017
10.21
 895,340 10.19 10.29 10.07 150,000 150,000 0
17/04/2017
10.19
 1,378,610 10.57 10.61 10.19 0 0 0
14/04/2017
10.57
 743,620 10.77 10.81 10.53 0 13,430 -0.4
13/04/2017
10.77
 730,670 10.71 10.83 10.69 61,560 60,410 0.0
12/04/2017
10.71
 945,170 10.69 10.93 10.67 200 0 0.0
11/04/2017
10.69
 543,610 10.69 10.75 10.63 412,870 412,870 0
10/04/2017
10.69
 652,660 10.67 10.81 10.69 150 1,150 -0.0
07/04/2017
10.67
 443,900 10.77 10.79 10.61 0 200 -0.0
05/04/2017
10.77
 897,390 10.89 10.89 10.77 0 0 0
04/04/2017
10.89
 701,910 10.93 11.15 10.87 10 150 -0.0
03/04/2017
10.93
 890,900 10.97 10.97 10.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |