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)
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
11/11/2016
9.39
 1,088,920 9.12 9.59 9.14 10 40 -0.0
10/11/2016
9.12
 428,930 8.97 9.17 9.01 1,000,000 1,000,000 0
09/11/2016
8.97
 687,270 9.17 9.17 8.83 300,000 300,000 0
08/11/2016
9.17
 140,530 9.12 9.21 9.12 12,750 10 0.3
07/11/2016
9.12
 192,220 9.10 9.19 9.06 790 0 0.0
04/11/2016
9.10
 110,570 9.14 9.19 9.10 0 0 0
03/11/2016
9.14
 401,820 9.32 9.32 8.83 500 12,750 -0.3
02/11/2016
9.32
 164,420 9.41 9.41 9.25 400,000 400,780 -0.0
01/11/2016
9.41
 296,010 9.39 9.41 9.28 0 0 0
31/10/2016
9.39
 452,990 9.32 9.48 9.34 500,000 500,500 -0.0
28/10/2016
9.32
 434,480 9.28 9.36 9.23 0 0 0
27/10/2016
9.28
 294,370 9.23 9.36 9.17 0 0 0
26/10/2016
9.23
 595,910 9.10 9.30 9.08 0 0 0
25/10/2016
9.10
 386,380 9.12 9.14 9.01 300,000 300,000 0
24/10/2016
9.12
 204,000 9.12 9.17 9.08 1,000,000 1,000,000 0
21/10/2016
9.12
 230,100 9.17 9.25 9.12 2,530 0 0.1
20/10/2016
9.17
 308,270 9.25 9.28 9.17 1,000,000 1,000,000 0
19/10/2016
9.25
 302,750 9.28 9.32 9.21 500,000 500,000 0
18/10/2016
9.28
 273,300 9.25 9.28 9.17 530 2,530 -0.0
17/10/2016
9.25
 378,850 9.41 9.48 9.23 0 0 0
14/10/2016
9.41
 471,540 9.43 9.45 9.36 604,193 600,843 0.1
13/10/2016
9.43
 397,520 9.41 9.43 9.32 1,763,110 1,762,840 0.0
12/10/2016
9.41
 291,720 9.45 9.45 9.30 700,230 700,000 0.0
11/10/2016
9.45
 721,080 9.17 9.45 9.17 0 3,000 -0.1
10/10/2016
9.17
 579,980 9.28 9.28 9.10 0 1,150 -0.0
07/10/2016
9.28
 1,119,670 9.34 9.36 9.14 0 230 -0.0
06/10/2016
9.34
 488,080 9.41 9.50 9.34 46,000 46,000 0
05/10/2016
9.41
 479,920 9.36 9.54 9.36 200 0 0.0
04/10/2016
9.36
 1,347,080 9.43 9.70 9.34 2,400 0 0.1
03/10/2016
9.43
 774,580 9.54 9.63 9.36 15,000 0 0.3
30/09/2016
9.54
 876,460 9.72 9.87 9.41 51,500 51,700 -0.0
29/09/2016
9.72
 846,410 9.76 9.96 9.63 0 2,400 -0.1
28/09/2016
9.76
 1,176,020 9.87 9.94 9.70 470 15,000 -0.3
27/09/2016
9.87
 956,940 10.03 10.03 9.81 0 0 0
26/09/2016
10.03
 1,144,790 9.78 10.03 9.81 15,502,180 15,500,000 0.0
23/09/2016
9.78
 1,101,980 9.59 9.89 9.52 47,647 48,117 -0.0

Chính sách bảo mật | Điều khoản sử dụng |