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)
27/12/2016
10.74
 1,549,080 10.41 10.74 10.37 386,080 377,510 0.2
26/12/2016
10.41
 579,510 10.43 10.48 10.35 0 1,220 -0.0
23/12/2016
10.43
 1,181,420 10.39 10.50 10.35 189,570 123,340 1.6
22/12/2016
10.39
 974,870 10.50 10.52 10.37 85,770 93,570 -0.2
21/12/2016
10.50
 1,142,340 10.41 10.59 10.39 186,970 150,000 0.9
20/12/2016
10.41
 1,683,510 10.37 10.50 10.26 6,010 67,510 -1.5
19/12/2016
10.37
 1,026,430 10.17 10.45 10.22 0 770 -0.0
16/12/2016
10.17
 851,080 10.13 10.30 10.02 0 36,970 -0.9
15/12/2016
10.13
 2,311,370 9.65 10.13 9.56 0 6,010 -0.1
14/12/2016
9.65
 536,200 9.39 9.65 9.39 0 0 0
13/12/2016
9.39
 286,620 9.43 9.48 9.30 0 0 0
12/12/2016
9.43
 535,160 9.69 9.69 9.43 1,910 0 0.0
09/12/2016
9.69
 305,820 9.72 9.72 9.65 1,260 0 0.0
08/12/2016
9.72
 592,310 9.65 9.74 9.59 17,200 0 0.4
07/12/2016
9.65
 486,290 9.52 9.67 9.48 0 1,910 -0.0
06/12/2016
9.52
 674,220 9.78 9.82 9.48 100,100 101,260 -0.0
05/12/2016
9.78
 1,460,310 9.59 9.80 9.43 7,400 17,200 -0.2
02/12/2016
9.59
 497,390 9.56 9.78 9.50 0 0 0
01/12/2016
9.56
 703,290 9.65 9.78 9.54 242,960 243,060 -0.0
30/11/2016
9.65
 999,030 9.35 9.67 9.35 170 7,400 -0.2
29/11/2016
9.35
 266,070 9.39 9.41 9.30 100,000 100,000 0
28/11/2016
9.39
 420,060 9.43 9.43 9.30 0 0 0
25/11/2016
9.43
 301,700 9.39 9.52 9.39 0 170 -0.0
24/11/2016
9.39
 405,740 9.41 9.43 9.37 0 0 0
23/11/2016
9.41
 372,220 9.43 9.50 9.39 0 0 0
22/11/2016
9.43
 541,060 9.59 9.65 9.43 0 0 0
21/11/2016
9.59
 427,730 9.56 9.74 9.56 0 0 0
18/11/2016
9.56
 885,660 9.43 9.69 9.41 153,280 153,280 0
17/11/2016
9.43
 500,340 9.39 9.46 9.32 0 0 0
16/11/2016
9.39
 418,200 9.52 9.52 9.39 180,040 180,000 0.0
15/11/2016
9.52
 789,820 9.39 9.54 9.35 157,230 157,230 0
14/11/2016
9.39
 875,650 9.24 9.48 9.22 0 0 0
11/11/2016
9.24
 1,088,920 8.98 9.43 9.00 10 40 -0.0
10/11/2016
8.98
 428,930 8.82 9.02 8.87 1,000,000 1,000,000 0
09/11/2016
8.82
 687,270 9.02 9.02 8.69 300,000 300,000 0
08/11/2016
9.02
 140,530 8.98 9.06 8.98 12,750 10 0.3
07/11/2016
8.98
 192,220 8.96 9.04 8.91 790 0 0.0
04/11/2016
8.96
 110,570 9.00 9.04 8.96 0 0 0
03/11/2016
9.00
 401,820 9.17 9.17 8.69 500 12,750 -0.3
02/11/2016
9.17
 164,420 9.26 9.26 9.11 400,000 400,780 -0.0
01/11/2016
9.26
 296,010 9.24 9.26 9.13 0 0 0
31/10/2016
9.24
 452,990 9.17 9.32 9.19 500,000 500,500 -0.0
28/10/2016
9.17
 434,480 9.13 9.22 9.09 0 0 0
27/10/2016
9.13
 294,370 9.09 9.22 9.02 0 0 0
26/10/2016
9.09
 595,910 8.96 9.15 8.93 0 0 0
25/10/2016
8.96
 386,380 8.98 9.00 8.87 300,000 300,000 0
24/10/2016
8.98
 204,000 8.98 9.02 8.93 1,000,000 1,000,000 0
21/10/2016
8.98
 230,100 9.02 9.11 8.98 2,530 0 0.1
20/10/2016
9.02
 308,270 9.11 9.13 9.02 1,000,000 1,000,000 0
19/10/2016
9.11
 302,750 9.13 9.17 9.06 500,000 500,000 0
18/10/2016
9.13
 273,300 9.11 9.13 9.02 530 2,530 -0.0
17/10/2016
9.11
 378,850 9.26 9.32 9.09 0 0 0
14/10/2016
9.26
 471,540 9.28 9.30 9.22 604,193 600,843 0.1
13/10/2016
9.28
 397,520 9.26 9.28 9.17 1,763,110 1,762,840 0.0
12/10/2016
9.26
 291,720 9.30 9.30 9.15 700,230 700,000 0.0
11/10/2016
9.30
 721,080 9.02 9.30 9.02 0 3,000 -0.1
10/10/2016
9.02
 579,980 9.13 9.13 8.96 0 1,150 -0.0
07/10/2016
9.13
 1,119,670 9.19 9.22 9.00 0 230 -0.0
06/10/2016
9.19
 488,080 9.26 9.35 9.19 46,000 46,000 0
05/10/2016
9.26
 479,920 9.22 9.39 9.22 200 0 0.0
04/10/2016
9.22
 1,347,080 9.28 9.54 9.19 2,400 0 0.1
03/10/2016
9.28
 774,580 9.39 9.48 9.22 15,000 0 0.3
30/09/2016
9.39
 876,460 9.56 9.72 9.26 51,500 51,700 -0.0
29/09/2016
9.56
 846,410 9.61 9.80 9.48 0 2,400 -0.1
28/09/2016
9.61
 1,176,020 9.72 9.78 9.54 470 15,000 -0.3
27/09/2016
9.72
 956,940 9.87 9.87 9.65 0 0 0
26/09/2016
9.87
 1,144,790 9.63 9.87 9.65 15,502,180 15,500,000 0.0
23/09/2016
9.63
 1,101,980 9.43 9.74 9.37 47,647 48,117 -0.0
22/09/2016
9.43
 1,885,370 9.13 9.48 9.13 6,370 0 0.1
21/09/2016
9.13
 518,090 9.13 9.17 9.00 0 2,180 -0.0
20/09/2016
9.13
 714,410 9.13 9.28 9.09 0 0 0
19/09/2016
9.13
 1,065,500 8.85 9.22 8.85 0 6,370 -0.1
16/09/2016
8.85
 167,470 8.80 8.87 8.78 0 0 0
15/09/2016
8.80
 126,800 8.89 8.91 8.78 160 0 0.0
14/09/2016
8.89
 227,510 8.91 8.93 8.78 400,000 400,000 0
13/09/2016
8.91
 187,920 8.91 8.93 8.87 382,680 382,670 0.0
12/09/2016
8.91
 407,980 8.87 8.93 8.78 0 160 -0.0
09/09/2016
8.87
 416,520 8.87 8.96 8.78 300 0 0.0
08/09/2016
8.87
 144,990 8.96 8.96 8.87 0 0 0
07/09/2016
8.96
 296,400 8.96 8.96 8.87 0 0 0
06/09/2016
8.96
 1,326,700 8.65 9.09 8.65 0 300 -0.0
05/09/2016
8.65
 211,680 8.74 8.78 8.65 0 0 0
01/09/2016
8.74
 97,300 8.74 8.82 8.69 0 0 0
31/08/2016
8.74
 242,070 8.69 8.82 8.65 20 0 0.0
30/08/2016
8.69
 367,160 8.69 8.82 8.65 200,000 200,000 0
29/08/2016
8.69
 252,150 8.82 8.91 8.69 108,520 100,000 0.2
26/08/2016
8.82
 82,270 8.78 8.82 8.78 290 20 0.0
25/08/2016
8.78
 169,650 8.82 8.82 8.69 1,580,000 1,580,000 0
24/08/2016
8.82
 134,610 8.78 8.87 8.78 300,000 308,520 -0.2
23/08/2016
8.78
 122,440 8.78 8.78 8.74 0 280 -0.0
22/08/2016
8.78
 66,400 8.78 8.87 8.78 0 0 0
19/08/2016
8.78
 168,600 8.78 8.87 8.74 0 0 0
18/08/2016
8.78
 193,570 8.96 9.00 8.78 50 0 0.0
17/08/2016
8.96
 334,800 8.96 9.00 8.87 760 0 0.0
16/08/2016
8.96
 368,270 9.00 9.04 8.96 3,000 0 0.1
15/08/2016
9.00
 440,500 8.82 9.00 8.82 10,200 50 0.2
12/08/2016
8.82
 484,540 8.82 8.87 8.74 0 740 -0.0
11/08/2016
8.82
 261,750 8.78 8.82 8.74 0 3,010 -0.1
10/08/2016
8.78
 300,460 8.74 8.82 8.65 0 10,210 -0.2
09/08/2016
8.74
 413,450 8.61 8.74 8.61 48,560 48,550 0.0

Chính sách bảo mật | Điều khoản sử dụng |