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)
23/06/2016
9.41
 287,990 9.45 9.45 9.32 0 1,560 -0.0
22/06/2016
9.45
 442,890 9.32 9.45 9.28 0 1,400 -0.0
21/06/2016
9.32
 457,850 9.19 9.41 9.19 0 16,750 -0.4
20/06/2016
9.19
 170,290 9.23 9.28 9.10 30,993 30,993 0
17/06/2016
9.23
 238,390 9.32 9.32 9.23 0 0 0
16/06/2016
9.32
 381,690 9.41 9.41 9.28 505,230 500,000 0.1
15/06/2016
9.41
 327,440 9.41 9.41 9.32 4,000 0 0.1
14/06/2016
9.41
 185,210 9.41 9.41 9.28 400,000 400,000 0
13/06/2016
9.41
 394,040 9.50 9.50 9.36 414,000 405,230 0.2
10/06/2016
9.50
 1,195,360 9.19 9.59 9.19 10,000 4,000 0.1
09/06/2016
9.19
 84,680 9.23 9.23 9.14 412,260 400,000 0.3
08/06/2016
9.23
 275,480 9.19 9.23 9.10 10,230 14,000 -0.1
07/06/2016
9.19
 245,210 9.10 9.28 9.10 102,590 10,000 1.9
06/06/2016
9.10
 145,930 9.14 9.14 9.06 55,907 67,907 -0.2
03/06/2016
9.14
 63,940 9.14 9.19 9.10 0 10,230 -0.2
02/06/2016
9.14
 91,000 9.14 9.19 9.10 0 12,260 -0.3
01/06/2016
9.14
 90,700 9.14 9.23 9.14 95,000 90,660 0.1
31/05/2016
9.14
 159,940 9.23 9.23 9.14 0 0 0
30/05/2016
9.23
 98,040 9.23 9.23 9.19 0 0 0
27/05/2016
9.23
 203,020 9.19 9.28 9.23 110,000 5,000 2.2
26/05/2016
9.19
 205,030 9.28 9.36 9.19 91,480 0 1.9
25/05/2016
9.28
 203,390 9.19 9.36 9.19 850,260 790,000 1.3
24/05/2016
9.19
 274,420 9.14 9.32 9.19 317,690 305,280 0.3
23/05/2016
9.14
 274,580 9.19 9.32 9.14 318,010 298,100 0.4
20/05/2016
9.19
 122,590 9.19 9.28 9.19 880 60,260 -1.2
19/05/2016
9.19
 332,790 9.23 9.28 9.14 210,230 122,410 1.8
18/05/2016
9.23
 430,010 9.23 9.32 9.23 263,570 111,390 3.2
17/05/2016
9.23
 406,210 9.06 9.28 9.10 130,570 200 2.7
16/05/2016
9.06
 180,680 9.10 9.19 9.06 27,810 100 0.6
13/05/2016
9.10
 233,430 9.19 9.23 9.10 35,830 113,000 -1.6
12/05/2016
9.19
 239,100 9.23 9.28 9.19 30,440 26,500 0.1
11/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
11/05/2016
9.23
 398,510 9.06 9.28 9.14 40,170 50 0.8
10/05/2016
9.06
 195,480 9.10 9.14 9.03 9,040 0 0.2
09/05/2016
9.10
 222,850 9.22 9.22 9.10 2,250 45,120 -1.0
06/05/2016
9.22
 280,590 9.14 9.22 9.14 10,660 56,310 -1.1
05/05/2016
9.14
 429,050 9.03 9.18 8.99 77,200 183,320 -2.5
04/05/2016
9.03
 242,080 9.06 9.06 8.99 2,680 126,420 -2.9
29/04/2016
9.06
 285,790 9.06 9.10 9.03 141,520 231,450 -2.1
28/04/2016
9.06
 202,190 9.10 9.14 9.03 19,280 42,680 -0.6
27/04/2016
9.10
 295,860 9.14 9.14 9.06 0 136,170 -3.2
26/04/2016
9.14
 151,750 9.10 9.14 9.06 390,020 390,020 0
25/04/2016
9.10
 478,630 9.14 9.30 9.10 0 40,800 -1.0
22/04/2016
9.14
 483,960 8.83 9.14 8.83 0 0 0
21/04/2016
8.83
 141,050 8.76 8.83 8.76 330,000 330,000 0
20/04/2016
8.76
 223,870 8.80 8.87 8.76 2,310 0 0.1
19/04/2016
8.80
 319,430 8.95 8.95 8.80 54,080 0 1.2
15/04/2016
8.95
 196,570 9.06 9.14 8.95 22,920 0 0.5
14/04/2016
9.06
 143,120 9.06 9.18 9.06 9,770 2,310 0.2
13/04/2016
9.06
 101,750 9.14 9.18 9.06 4,200 0 0.1
12/04/2016
9.14
 146,100 9.14 9.18 9.10 466,640 474,640 -0.2
11/04/2016
9.14
 234,460 9.10 9.18 9.10 67,840 65,970 0.0
08/04/2016
9.10
 153,610 9.18 9.22 9.10 0 0 0
07/04/2016
9.18
 91,700 9.18 9.26 9.14 5,400 17,000 -0.3
06/04/2016
9.18
 77,480 9.14 9.18 9.10 1,020 8,000 -0.2
05/04/2016
9.14
 170,040 9.18 9.22 9.10 0 41,110 -1.0
04/04/2016
9.18
 160,070 9.26 9.30 9.14 500 22,230 -0.5
01/04/2016
9.26
 232,340 9.37 9.37 9.22 0 2,920 -0.1
31/03/2016
9.37
 264,010 9.45 9.53 9.37 147,980 0 3.6
30/03/2016
9.45
 132,490 9.37 9.49 9.37 83,820 500 2.0
29/03/2016
9.37
 269,020 9.37 9.53 9.33 283,500 273,000 0.3
28/03/2016
9.37
 203,570 9.41 9.41 9.37 13,000 16,000 -0.1
25/03/2016
9.41
 314,270 9.49 9.53 9.41 229,540 0 5.7
24/03/2016
9.49
 368,810 9.49 9.56 9.49 284,190 160,000 3.1
23/03/2016
9.49
 308,270 9.45 9.53 9.45 219,150 60,000 3.9
22/03/2016
9.45
 109,230 9.49 9.49 9.41 15,160 0 0.4
21/03/2016
9.49
 201,410 9.56 9.60 9.49 129,560 0 3.2
18/03/2016
9.56
 197,020 9.60 9.60 9.56 268,000 150,900 2.9
17/03/2016
9.60
 679,050 9.49 9.68 9.56 765,480 350,000 10.4
16/03/2016
9.49
 303,630 9.45 9.53 9.41 180,090 21,500 3.9
15/03/2016
9.45
 309,580 9.56 9.56 9.45 61,430 0 1.5
14/03/2016
9.56
 326,330 9.53 9.56 9.49 128,740 0 3.2
11/03/2016
9.53
 822,890 9.49 9.64 9.49 153,100 325,000 -4.3
10/03/2016
9.49
 351,840 9.49 9.56 9.45 55,000 25,000 0.7
09/03/2016
9.49
 588,470 9.56 9.56 9.45 615,250 445,180 4.2
08/03/2016
9.56
 609,400 9.64 9.68 9.56 193,420 40,000 3.9
07/03/2016
9.64
 633,480 9.72 9.76 9.64 932,430 870,000 1.6
04/03/2016
9.72
 1,266,960 9.60 9.79 9.53 460,520 0 11.6
03/03/2016
9.60
 536,880 9.83 9.91 9.60 253,890 128,000 3.2
02/03/2016
9.83
 1,187,640 9.99 10.14 9.79 599,680 0 15.6
01/03/2016
9.99
 2,559,430 9.41 10.06 9.33 0 400,000 -10.5
29/02/2016
9.41
 108,760 9.49 9.49 9.37 0 500 -0.0
26/02/2016: Cổ tức tiền mặt tỉ lệ: 10%
26/02/2016
9.49
 360,860 9.49 9.68 9.49 0 0 0
25/02/2016
9.49
 402,420 9.56 9.56 9.45 0 0 0
24/02/2016
9.56
 362,930 9.49 9.56 9.45 100,000 100,000 0
23/02/2016
9.49
 397,400 9.49 9.56 9.45 0 0 0
22/02/2016
9.49
 200,250 9.45 9.56 9.45 0 0 0
19/02/2016
9.45
 302,490 9.56 9.56 9.45 0 0 0
18/02/2016
9.56
 365,810 9.56 9.56 9.49 3,000,000 3,000,000 0
17/02/2016
9.56
 424,410 9.45 9.60 9.49 0 0 0
16/02/2016
9.45
 336,090 9.52 9.60 9.45 0 0 0
15/02/2016
9.52
 337,840 9.41 9.52 9.41 0 0 0
05/02/2016
9.41
 410,290 9.34 9.49 9.34 20,000 20,000 0
04/02/2016
9.34
 116,290 9.34 9.41 9.30 0 4,000 -0.1
03/02/2016
9.34
 203,110 9.38 9.38 9.27 0 11,000 -0.3
02/02/2016
9.38
 298,450 9.30 9.41 9.30 0 0 0
01/02/2016
9.30
 200,910 9.34 9.38 9.23 0 0 0
29/01/2016
9.34
 426,980 9.08 9.38 9.08 0 2,700,000 -66.2
28/01/2016
9.08
 114,830 9.16 9.19 9.08 0 0 0
27/01/2016
9.16
 176,280 9.12 9.23 9.16 0 0 0
26/01/2016
9.12
 254,160 9.04 9.19 8.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |