CTCP Cơ Điện Lạnh (ree)

62
0.20
(0.32%)
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)
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
17/02/2017
12.06
 1,161,830 11.93 12.06 11.84 51,830 41,160 0.3
16/02/2017
11.93
 1,942,590 12.19 12.19 11.93 60,230 60,000 0.0
15/02/2017
12.19
 1,174,570 12.15 12.37 12.13 40,030 40,000 0.0
14/02/2017
12.15
 1,342,620 12.28 12.32 12.04 2,000 10,670 -0.2
13/02/2017
12.28
 797,380 12.10 12.28 12.10 0 230 -0.0
10/02/2017
12.10
 769,250 12.10 12.24 12.10 8,970 30 0.2
09/02/2017
12.10
 1,034,740 11.88 12.21 11.84 250 2,000 -0.0
08/02/2017
11.88
 392,460 11.88 11.97 11.75 0 0 0
07/02/2017
11.88
 1,345,670 11.66 11.97 11.60 200,000 208,970 -0.2
06/02/2017
11.66
 1,166,370 11.44 11.79 11.48 9,900 250 0.3
03/02/2017
11.44
 582,330 11.48 11.55 11.40 23,930 0 0.6
02/02/2017
11.48
 1,200,750 11.35 11.55 11.44 3,100 0 0.1
25/01/2017
11.35
 809,290 11.20 11.48 11.13 0 9,900 -0.3
24/01/2017
11.20
 430,290 10.98 11.22 11.00 0 23,930 -0.6
23/01/2017
10.98
 1,499,940 11.31 11.31 10.93 0 3,090 -0.1
20/01/2017
11.31
 609,520 11.37 11.37 11.22 61,130 61,140 -0.0
19/01/2017
11.37
 412,640 11.37 11.40 11.29 0 0 0
18/01/2017
11.37
 1,291,080 11.04 11.53 11.04 3,780 0 0.1
17/01/2017
11.04
 621,020 11.04 11.15 11.00 0 0 0
16/01/2017
11.04
 923,110 11.09 11.20 11.00 0 0 0
13/01/2017
11.09
 1,002,510 11.04 11.18 11.02 10,850 3,780 0.2
12/01/2017
11.04
 1,217,460 10.91 11.13 10.87 183,000 183,000 0
11/01/2017
10.91
 875,320 10.69 10.91 10.67 2,000 0 0.0
10/01/2017
10.69
 1,819,960 11.00 11.00 10.69 465,870 466,720 -0.0
09/01/2017
11.00
 561,390 11.04 11.13 10.95 0 0 0
06/01/2017
11.04
 404,490 11.18 11.22 11.04 2,085,250 2,086,450 -0.0
05/01/2017
11.18
 1,459,250 11.04 11.24 10.95 0 10,000 -0.3
04/01/2017
11.04
 686,290 11.04 11.18 10.95 10,250 0 0.3
03/01/2017
11.04
 965,090 10.89 11.07 10.89 40,000 790 1.0
30/12/2016
10.89
 598,650 10.87 10.91 10.82 0 0 0
29/12/2016
10.87
 1,654,910 10.87 11.09 10.87 1,220 10,250 -0.2
28/12/2016
10.87
 920,420 10.91 11.00 10.84 1,280 40,000 -1.0
27/12/2016
10.91
 1,549,080 10.58 10.91 10.54 386,080 377,510 0.2
26/12/2016
10.58
 579,510 10.60 10.65 10.51 0 1,220 -0.0
23/12/2016
10.60
 1,181,420 10.56 10.67 10.51 189,570 123,340 1.6
22/12/2016
10.56
 974,870 10.67 10.69 10.54 85,770 93,570 -0.2
21/12/2016
10.67
 1,142,340 10.58 10.76 10.56 186,970 150,000 0.9
20/12/2016
10.58
 1,683,510 10.54 10.67 10.42 6,010 67,510 -1.5
19/12/2016
10.54
 1,026,430 10.34 10.62 10.38 0 770 -0.0
16/12/2016
10.34
 851,080 10.29 10.47 10.18 0 36,970 -0.9
15/12/2016
10.29
 2,311,370 9.81 10.29 9.72 0 6,010 -0.1
14/12/2016
9.81
 536,200 9.54 9.81 9.54 0 0 0
13/12/2016
9.54
 286,620 9.59 9.63 9.45 0 0 0
12/12/2016
9.59
 535,160 9.85 9.85 9.59 1,910 0 0.0
09/12/2016
9.85
 305,820 9.87 9.87 9.81 1,260 0 0.0
08/12/2016
9.87
 592,310 9.81 9.89 9.74 17,200 0 0.4
07/12/2016
9.81
 486,290 9.67 9.83 9.63 0 1,910 -0.0
06/12/2016
9.67
 674,220 9.94 9.98 9.63 100,100 101,260 -0.0
05/12/2016
9.94
 1,460,310 9.74 9.96 9.59 7,400 17,200 -0.2
02/12/2016
9.74
 497,390 9.72 9.94 9.65 0 0 0
01/12/2016
9.72
 703,290 9.81 9.94 9.70 242,960 243,060 -0.0
30/11/2016
9.81
 999,030 9.50 9.83 9.50 170 7,400 -0.2
29/11/2016
9.50
 266,070 9.54 9.56 9.45 100,000 100,000 0
28/11/2016
9.54
 420,060 9.59 9.59 9.45 0 0 0
25/11/2016
9.59
 301,700 9.54 9.67 9.54 0 170 -0.0
24/11/2016
9.54
 405,740 9.56 9.59 9.52 0 0 0
23/11/2016
9.56
 372,220 9.59 9.65 9.54 0 0 0
22/11/2016
9.59
 541,060 9.74 9.81 9.59 0 0 0
21/11/2016
9.74
 427,730 9.72 9.89 9.72 0 0 0
18/11/2016
9.72
 885,660 9.59 9.85 9.56 153,280 153,280 0
17/11/2016
9.59
 500,340 9.54 9.61 9.48 0 0 0
16/11/2016
9.54
 418,200 9.67 9.67 9.54 180,040 180,000 0.0
15/11/2016
9.67
 789,820 9.54 9.70 9.50 157,230 157,230 0
14/11/2016
9.54
 875,650 9.39 9.63 9.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |