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)
31/03/2017
10.97
 1,111,800 11.09 11.09 10.87 140,400 140,400 0
30/03/2017
11.09
 1,053,200 11.26 11.32 11.07 0 10 -0.0
29/03/2017
11.26
 3,838,730 11.15 11.52 11.17 91,030 91,030 0
28/03/2017
11.15
 2,395,020 10.73 11.19 10.73 4,150 0 0.1
27/03/2017
10.73
 1,166,500 10.77 10.77 10.53 0 0 0
24/03/2017
10.77
 719,230 10.85 10.89 10.65 2,540 0 0.1
23/03/2017
10.85
 530,810 10.57 10.89 10.49 2,230 4,150 -0.1
22/03/2017
10.57
 2,077,820 10.77 10.91 10.57 0 0 0
21/03/2017
10.77
 3,321,110 11.17 11.17 10.65 150,110 152,530 -0.1
20/03/2017
11.17
 876,220 11.13 11.46 11.09 0 2,230 -0.1
17/03/2017
11.13
 823,140 11.26 11.28 11.09 0 0 0
16/03/2017
11.26
 993,410 11.09 11.26 11.05 1,500 110 0.0
15/03/2017
11.09
 1,086,780 11.30 11.42 11.09 1,579,250 1,577,250 0.1
14/03/2017
11.30
 1,940,790 10.93 11.34 10.97 0 0 0
13/03/2017
10.93
 2,369,630 10.85 11.13 10.69 2,050 1,500 0.0
10/03/2017
10.85
 2,465,120 10.37 10.93 10.45 1,100 2,000 -0.0
09/03/2017
10.37
 423,980 10.49 10.49 10.37 7,510 0 0.2
08/03/2017
10.49
 700,560 10.51 10.57 10.43 0 2,050 -0.1
07/03/2017
10.51
 1,126,470 10.33 10.53 10.25 202,230 203,330 -0.0
06/03/2017
10.33
 856,740 9.91 10.39 9.95 0 7,510 -0.2
03/03/2017
9.91
 508,570 9.97 9.97 9.77 22,490 0 0.6
02/03/2017
9.97
 214,210 9.95 9.99 9.87 0 0 0
01/03/2017
9.95
 852,800 10.09 10.09 9.69 0 0 0
28/02/2017: Cổ tức tiền mặt tỉ lệ: 16%
28/02/2017
10.09
 632,100 10.15 10.37 10.09 0 22,490 -0.6
27/02/2017
10.15
 457,760 10.02 10.17 9.98 20 0 0.0
24/02/2017
10.02
 656,260 10.09 10.13 10.00 0 0 0
23/02/2017
10.09
 671,560 10.19 10.21 10.04 0 0 0
22/02/2017
10.19
 1,052,440 10.30 10.30 10.09 0 0 0
21/02/2017
10.30
 474,520 10.40 10.41 10.28 0 0 0
20/02/2017
10.40
 739,330 10.32 10.47 10.28 0 0 0
17/02/2017
10.32
 1,161,830 10.21 10.32 10.13 51,830 41,160 0.3
16/02/2017
10.21
 1,942,590 10.43 10.43 10.21 60,230 60,000 0.0
15/02/2017
10.43
 1,174,570 10.40 10.58 10.38 40,030 40,000 0.0
14/02/2017
10.40
 1,342,620 10.51 10.55 10.30 2,000 10,670 -0.2
13/02/2017
10.51
 797,380 10.36 10.51 10.36 0 230 -0.0
10/02/2017
10.36
 769,250 10.36 10.47 10.36 8,970 30 0.2
09/02/2017
10.36
 1,034,740 10.17 10.45 10.13 250 2,000 -0.0
08/02/2017
10.17
 392,460 10.17 10.24 10.06 0 0 0
07/02/2017
10.17
 1,345,670 9.98 10.24 9.92 200,000 208,970 -0.2
06/02/2017
9.98
 1,166,370 9.79 10.09 9.83 9,900 250 0.3
03/02/2017
9.79
 582,330 9.83 9.89 9.75 23,930 0 0.6
02/02/2017
9.83
 1,200,750 9.71 9.89 9.79 3,100 0 0.1
25/01/2017
9.71
 809,290 9.58 9.83 9.53 0 9,900 -0.3
24/01/2017
9.58
 430,290 9.39 9.60 9.41 0 23,930 -0.6
23/01/2017
9.39
 1,499,940 9.68 9.68 9.36 0 3,090 -0.1
20/01/2017
9.68
 609,520 9.73 9.73 9.60 61,130 61,140 -0.0
19/01/2017
9.73
 412,640 9.73 9.75 9.66 0 0 0
18/01/2017
9.73
 1,291,080 9.45 9.87 9.45 3,780 0 0.1
17/01/2017
9.45
 621,020 9.45 9.54 9.41 0 0 0
16/01/2017
9.45
 923,110 9.49 9.58 9.41 0 0 0
13/01/2017
9.49
 1,002,510 9.45 9.56 9.43 10,850 3,780 0.2
12/01/2017
9.45
 1,217,460 9.34 9.53 9.30 183,000 183,000 0
11/01/2017
9.34
 875,320 9.15 9.34 9.13 2,000 0 0.0
10/01/2017
9.15
 1,819,960 9.41 9.41 9.15 465,870 466,720 -0.0
09/01/2017
9.41
 561,390 9.45 9.53 9.37 0 0 0
06/01/2017
9.45
 404,490 9.56 9.60 9.45 2,085,250 2,086,450 -0.0
05/01/2017
9.56
 1,459,250 9.45 9.62 9.37 0 10,000 -0.3
04/01/2017
9.45
 686,290 9.45 9.56 9.37 10,250 0 0.3
03/01/2017
9.45
 965,090 9.32 9.47 9.32 40,000 790 1.0
30/12/2016
9.32
 598,650 9.30 9.34 9.26 0 0 0
29/12/2016
9.30
 1,654,910 9.30 9.49 9.30 1,220 10,250 -0.2
28/12/2016
9.30
 920,420 9.34 9.41 9.28 1,280 40,000 -1.0
27/12/2016
9.34
 1,549,080 9.05 9.34 9.02 386,080 377,510 0.2
26/12/2016
9.05
 579,510 9.07 9.11 9.00 0 1,220 -0.0
23/12/2016
9.07
 1,181,420 9.03 9.13 9.00 189,570 123,340 1.6
22/12/2016
9.03
 974,870 9.13 9.15 9.02 85,770 93,570 -0.2
21/12/2016
9.13
 1,142,340 9.05 9.20 9.03 186,970 150,000 0.9
20/12/2016
9.05
 1,683,510 9.02 9.13 8.92 6,010 67,510 -1.5
19/12/2016
9.02
 1,026,430 8.85 9.09 8.88 0 770 -0.0
16/12/2016
8.85
 851,080 8.81 8.96 8.71 0 36,970 -0.9
15/12/2016
8.81
 2,311,370 8.39 8.81 8.32 0 6,010 -0.1
14/12/2016
8.39
 536,200 8.17 8.39 8.17 0 0 0
13/12/2016
8.17
 286,620 8.20 8.24 8.09 0 0 0
12/12/2016
8.20
 535,160 8.43 8.43 8.20 1,910 0 0.0
09/12/2016
8.43
 305,820 8.45 8.45 8.39 1,260 0 0.0
08/12/2016
8.45
 592,310 8.39 8.47 8.34 17,200 0 0.4
07/12/2016
8.39
 486,290 8.28 8.41 8.24 0 1,910 -0.0
06/12/2016
8.28
 674,220 8.51 8.54 8.24 100,100 101,260 -0.0
05/12/2016
8.51
 1,460,310 8.34 8.52 8.20 7,400 17,200 -0.2
02/12/2016
8.34
 497,390 8.32 8.51 8.26 0 0 0
01/12/2016
8.32
 703,290 8.39 8.51 8.30 242,960 243,060 -0.0
30/11/2016
8.39
 999,030 8.13 8.41 8.13 170 7,400 -0.2
29/11/2016
8.13
 266,070 8.17 8.18 8.09 100,000 100,000 0
28/11/2016
8.17
 420,060 8.20 8.20 8.09 0 0 0
25/11/2016
8.20
 301,700 8.17 8.28 8.17 0 170 -0.0
24/11/2016
8.17
 405,740 8.18 8.20 8.15 0 0 0
23/11/2016
8.18
 372,220 8.20 8.26 8.17 0 0 0
22/11/2016
8.20
 541,060 8.34 8.39 8.20 0 0 0
21/11/2016
8.34
 427,730 8.32 8.47 8.32 0 0 0
18/11/2016
8.32
 885,660 8.20 8.43 8.18 153,280 153,280 0
17/11/2016
8.20
 500,340 8.17 8.22 8.11 0 0 0
16/11/2016
8.17
 418,200 8.28 8.28 8.17 180,040 180,000 0.0
15/11/2016
8.28
 789,820 8.17 8.30 8.13 157,230 157,230 0
14/11/2016
8.17
 875,650 8.03 8.24 8.01 0 0 0
11/11/2016
8.03
 1,088,920 7.81 8.20 7.82 10 40 -0.0
10/11/2016
7.81
 428,930 7.67 7.84 7.71 1,000,000 1,000,000 0
09/11/2016
7.67
 687,270 7.84 7.84 7.56 300,000 300,000 0
08/11/2016
7.84
 140,530 7.81 7.88 7.81 12,750 10 0.3
07/11/2016
7.81
 192,220 7.79 7.86 7.75 790 0 0.0
04/11/2016
7.79
 110,570 7.82 7.86 7.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |