CTCP Cơ Điện Lạnh (ree)

67.40
2
(3.06%)
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
(2026-02-23) 		4.38 7.19% 20,743,700 -41,300 -2.3
57.70
67.40
67.40
2 tháng
(2026-01-19) 		3.10 4.98% 32,350,500 4,600 0.6
57.70
67.40
67.40
3 tháng
(2025-12-22) 		4.48 7.36% 42,681,800 4,500 0.7
57.70
67.40
67.40
6 tháng
(2025-09-22) 		-0.93 -1.40% 70,517,700 76,100 5.6
57.70
67.40
67.40
12 tháng
(2025-03-25) 		3.36 5.41% 188,544,300 50,628 3.7
52.20
68.59
67.40
24 tháng
(2024-04-01) 		19.67 43.03% 394,405,800 -48,392 -2.9
42.57
68.59
67.40
36 tháng
(2023-04-05) 		21.37 48.53% 557,959,600 -323,219 -20.0
37.63
68.59
67.40
60 tháng
(2021-04-15) 		37.89 137.71% 928,024,800 -383,314 -35.9
27.03
68.59
67.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2017
15.30
 1,059,690 15.49 15.67 15.30 0 500 -0.0
26/05/2017
15.49
 766,600 15.46 15.65 15.28 120 0 0.0
25/05/2017
15.46
 1,281,710 15.46 15.86 15.37 0 0 0
24/05/2017
15.46
 1,937,570 15.16 15.58 15.12 8,800 0 0.3
23/05/2017
15.16
 1,500,440 14.98 15.44 14.98 0 120 -0.0
22/05/2017
14.98
 1,559,030 15.23 15.67 14.93 0 0 0
19/05/2017
15.23
 3,621,310 14.24 15.23 14.24 0 8,800 -0.3
18/05/2017
14.24
 1,810,340 14.38 14.38 14.10 422,073 422,073 0
17/05/2017
14.38
 1,561,360 14.38 14.47 14.10 1,410 0 0.0
16/05/2017
14.38
 3,209,340 14.56 15.02 14.38 0 0 0
15/05/2017
14.56
 1,119,660 14.75 14.77 14.56 450 0 0.0
12/05/2017
14.75
 1,397,660 14.33 14.95 14.38 2,410 1,410 0.0
11/05/2017
14.33
 2,109,100 14.21 14.56 13.98 500 0 0.0
10/05/2017
14.21
 2,797,630 14.70 14.84 14.21 500,000 500,450 -0.0
09/05/2017
14.70
 2,104,500 14.28 15.02 14.28 357,670 360,080 -0.1
08/05/2017
14.28
 2,641,020 13.54 14.28 13.45 2,600 500 0.1
05/05/2017
13.54
 1,221,400 13.45 13.68 13.36 0 0 0
04/05/2017
13.45
 2,484,740 13.75 13.96 13.31 140,220 140,120 0.0
03/05/2017
13.75
 4,631,230 12.87 13.75 13.08 100 2,600 -0.1
28/04/2017
12.87
 2,444,980 12.62 13.01 12.76 60,000 60,000 0
27/04/2017
12.62
 1,934,790 12.32 12.94 12.32 200,500 200,600 -0.0
26/04/2017
12.32
 806,950 12.02 12.39 12.09 9,610 100 0.2
25/04/2017
12.02
 812,480 11.86 12.02 11.76 0 0 0
24/04/2017
11.86
 416,450 12.02 12.16 11.83 0 0 0
21/04/2017
12.02
 387,590 12.02 12.23 12.02 0 9,610 -0.3
20/04/2017
12.02
 424,930 11.88 12.11 11.88 0 0 0
19/04/2017
11.88
 489,660 11.74 11.97 11.70 13,430 0 0.3
18/04/2017
11.74
 895,340 11.72 11.83 11.58 150,000 150,000 0
17/04/2017
11.72
 1,378,610 12.16 12.20 11.72 0 0 0
14/04/2017
12.16
 743,620 12.39 12.43 12.11 0 13,430 -0.4
13/04/2017
12.39
 730,670 12.32 12.46 12.30 61,560 60,410 0.0
12/04/2017
12.32
 945,170 12.30 12.57 12.27 200 0 0.0
11/04/2017
12.30
 543,610 12.30 12.37 12.23 412,870 412,870 0
10/04/2017
12.30
 652,660 12.27 12.43 12.30 150 1,150 -0.0
07/04/2017
12.27
 443,900 12.39 12.41 12.20 0 200 -0.0
05/04/2017
12.39
 897,390 12.53 12.53 12.39 0 0 0
04/04/2017
12.53
 701,910 12.57 12.83 12.50 10 150 -0.0
03/04/2017
12.57
 890,900 12.62 12.62 12.43 0 0 0
31/03/2017
12.62
 1,111,800 12.76 12.76 12.50 140,400 140,400 0
30/03/2017
12.76
 1,053,200 12.94 13.01 12.74 0 10 -0.0
29/03/2017
12.94
 3,838,730 12.83 13.24 12.85 91,030 91,030 0
28/03/2017
12.83
 2,395,020 12.34 12.87 12.34 4,150 0 0.1
27/03/2017
12.34
 1,166,500 12.39 12.39 12.11 0 0 0
24/03/2017
12.39
 719,230 12.48 12.53 12.25 2,540 0 0.1
23/03/2017
12.48
 530,810 12.16 12.53 12.07 2,230 4,150 -0.1
22/03/2017
12.16
 2,077,820 12.39 12.55 12.16 0 0 0
21/03/2017
12.39
 3,321,110 12.85 12.85 12.25 150,110 152,530 -0.1
20/03/2017
12.85
 876,220 12.80 13.17 12.76 0 2,230 -0.1
17/03/2017
12.80
 823,140 12.94 12.97 12.76 0 0 0
16/03/2017
12.94
 993,410 12.76 12.94 12.71 1,500 110 0.0
15/03/2017
12.76
 1,086,780 12.99 13.13 12.76 1,579,250 1,577,250 0.1
14/03/2017
12.99
 1,940,790 12.57 13.04 12.62 0 0 0
13/03/2017
12.57
 2,369,630 12.48 12.80 12.30 2,050 1,500 0.0
10/03/2017
12.48
 2,465,120 11.93 12.57 12.02 1,100 2,000 -0.0
09/03/2017
11.93
 423,980 12.07 12.07 11.93 7,510 0 0.2
08/03/2017
12.07
 700,560 12.09 12.16 12.00 0 2,050 -0.1
07/03/2017
12.09
 1,126,470 11.88 12.11 11.79 202,230 203,330 -0.0
06/03/2017
11.88
 856,740 11.39 11.95 11.44 0 7,510 -0.2
03/03/2017
11.39
 508,570 11.46 11.46 11.23 22,490 0 0.6
02/03/2017
11.46
 214,210 11.44 11.49 11.35 0 0 0
01/03/2017
11.44
 852,800 11.60 11.60 11.14 0 0 0
28/02/2017: Cổ tức tiền mặt tỉ lệ: 16%
28/02/2017
11.60
 632,100 11.67 11.93 11.60 0 22,490 -0.6
27/02/2017
11.67
 457,760 11.52 11.69 11.48 20 0 0.0
24/02/2017
11.52
 656,260 11.61 11.65 11.50 0 0 0
23/02/2017
11.61
 671,560 11.72 11.74 11.54 0 0 0
22/02/2017
11.72
 1,052,440 11.85 11.85 11.61 0 0 0
21/02/2017
11.85
 474,520 11.95 11.98 11.82 0 0 0
20/02/2017
11.95
 739,330 11.87 12.04 11.82 0 0 0
17/02/2017
11.87
 1,161,830 11.74 11.87 11.65 51,830 41,160 0.3
16/02/2017
11.74
 1,942,590 12.00 12.00 11.74 60,230 60,000 0.0
15/02/2017
12.00
 1,174,570 11.95 12.17 11.93 40,030 40,000 0.0
14/02/2017
11.95
 1,342,620 12.09 12.13 11.85 2,000 10,670 -0.2
13/02/2017
12.09
 797,380 11.91 12.09 11.91 0 230 -0.0
10/02/2017
11.91
 769,250 11.91 12.04 11.91 8,970 30 0.2
09/02/2017
11.91
 1,034,740 11.69 12.02 11.65 250 2,000 -0.0
08/02/2017
11.69
 392,460 11.69 11.78 11.56 0 0 0
07/02/2017
11.69
 1,345,670 11.48 11.78 11.41 200,000 208,970 -0.2
06/02/2017
11.48
 1,166,370 11.26 11.61 11.30 9,900 250 0.3
03/02/2017
11.26
 582,330 11.30 11.37 11.22 23,930 0 0.6
02/02/2017
11.30
 1,200,750 11.17 11.37 11.26 3,100 0 0.1
25/01/2017
11.17
 809,290 11.02 11.30 10.95 0 9,900 -0.3
24/01/2017
11.02
 430,290 10.80 11.04 10.82 0 23,930 -0.6
23/01/2017
10.80
 1,499,940 11.13 11.13 10.76 0 3,090 -0.1
20/01/2017
11.13
 609,520 11.19 11.19 11.04 61,130 61,140 -0.0
19/01/2017
11.19
 412,640 11.19 11.22 11.11 0 0 0
18/01/2017
11.19
 1,291,080 10.87 11.35 10.87 3,780 0 0.1
17/01/2017
10.87
 621,020 10.87 10.98 10.82 0 0 0
16/01/2017
10.87
 923,110 10.91 11.02 10.82 0 0 0
13/01/2017
10.91
 1,002,510 10.87 11.00 10.85 10,850 3,780 0.2
12/01/2017
10.87
 1,217,460 10.74 10.95 10.69 183,000 183,000 0
11/01/2017
10.74
 875,320 10.52 10.74 10.50 2,000 0 0.0
10/01/2017
10.52
 1,819,960 10.82 10.82 10.52 465,870 466,720 -0.0
09/01/2017
10.82
 561,390 10.87 10.95 10.78 0 0 0
06/01/2017
10.87
 404,490 11.00 11.04 10.87 2,085,250 2,086,450 -0.0
05/01/2017
11.00
 1,459,250 10.87 11.06 10.78 0 10,000 -0.3
04/01/2017
10.87
 686,290 10.87 11.00 10.78 10,250 0 0.3
03/01/2017
10.87
 965,090 10.72 10.89 10.72 40,000 790 1.0
30/12/2016
10.72
 598,650 10.69 10.74 10.65 0 0 0
29/12/2016
10.69
 1,654,910 10.69 10.91 10.69 1,220 10,250 -0.2
28/12/2016
10.69
 920,420 10.74 10.82 10.67 1,280 40,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |