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)
22/09/2014
10.13
 1,379,010 10.06 10.30 10.13 0 3,030 -0.1
19/09/2014
10.06
 619,470 10.02 10.13 9.99 0 0 0
18/09/2014
10.02
 1,342,060 10.09 10.27 10.02 0 0 0
17/09/2014
10.09
 1,061,120 10.16 10.27 10.09 97,000 97,000 0
16/09/2014
10.16
 966,310 10.16 10.20 10.02 0 1,300 -0.0
15/09/2014
10.16
 1,715,100 9.99 10.27 10.06 0 0 0
12/09/2014
9.99
 736,100 9.85 10.02 9.81 0 0 0
11/09/2014
9.85
 535,930 9.88 9.95 9.85 0 10 -0.0
10/09/2014
9.88
 980,160 9.81 9.88 9.67 0 0 0
09/09/2014
9.81
 2,685,810 10.16 10.20 9.67 0 2,970 -0.1
08/09/2014
10.16
 1,108,530 10.13 10.30 10.13 100,000 100,000 0
05/09/2014
10.13
 1,003,620 10.06 10.23 10.06 0 0 0
04/09/2014
10.06
 1,855,470 10.20 10.23 10.06 0 0 0
03/09/2014
10.20
 1,131,150 10.27 10.51 10.20 100,000 100,000 0
29/08/2014
10.27
 1,500,620 10.20 10.37 10.16 0 0 0
28/08/2014
10.20
 1,713,990 9.99 10.30 9.95 100,000 100,000 0
27/08/2014
9.99
 1,629,660 9.92 10.06 9.92 0 0 0
26/08/2014
9.92
 2,476,720 9.74 9.99 9.81 0 0 0
25/08/2014
9.74
 1,379,040 9.71 9.81 9.71 0 0 0
22/08/2014
9.71
 1,114,720 9.74 9.81 9.71 0 1,500 -0.0
21/08/2014
9.74
 2,409,940 9.57 9.81 9.53 0 1,800 -0.0
20/08/2014
9.57
 428,830 9.50 9.60 9.50 0 0 0
19/08/2014
9.50
 992,350 9.53 9.60 9.50 0 0 0
18/08/2014
9.53
 1,045,330 9.46 9.60 9.46 0 7,590 -0.2
15/08/2014
9.46
 440,500 9.46 9.50 9.43 0 0 0
14/08/2014
9.46
 956,340 9.43 9.53 9.39 50,000 50,000 0
13/08/2014
9.43
 1,039,600 9.36 9.50 9.32 290,000 290,000 0
12/08/2014
9.36
 624,420 9.36 9.43 9.29 0 0 0
11/08/2014
9.36
 1,486,890 9.53 9.53 9.32 0 0 0
08/08/2014
9.53
 1,721,510 9.67 9.67 9.50 0 0 0
07/08/2014
9.67
 711,060 9.64 9.67 9.50 0 0 0
06/08/2014
9.64
 1,093,350 9.71 9.81 9.60 0 0 0
05/08/2014
9.71
 1,020,130 9.50 9.71 9.43 0 0 0
04/08/2014
9.50
 528,880 9.50 9.50 9.08 0 0 0
01/08/2014
9.50
 381,590 9.57 9.57 9.46 0 0 0
31/07/2014
9.57
 347,370 9.43 9.60 9.39 0 0 0
30/07/2014
9.43
 554,620 9.46 9.53 9.39 0 0 0
29/07/2014
9.46
 729,220 9.43 9.53 9.39 0 0 0
28/07/2014
9.43
 1,643,880 9.74 9.74 9.39 0 0 0
25/07/2014
9.74
 880,050 9.92 9.99 9.74 0 0 0
24/07/2014
9.92
 624,810 9.85 9.95 9.85 0 1,730 -0.0
23/07/2014
9.85
 467,660 9.92 9.92 9.81 0 0 0
22/07/2014
9.92
 497,350 9.95 9.95 9.81 0 0 0
21/07/2014
9.95
 2,065,400 9.88 10.09 9.88 0 40 -0.0
18/07/2014
9.88
 1,266,340 9.88 9.88 9.74 0 0 0
17/07/2014
9.88
 932,580 9.85 9.92 9.78 0 0 0
16/07/2014
9.85
 2,093,620 9.71 10.02 9.74 0 2,900 -0.1
15/07/2014
9.71
 1,642,460 9.46 9.71 9.50 0 770 -0.0
14/07/2014
9.46
 384,180 9.43 9.46 9.32 0 33,000 -0.9
11/07/2014
9.43
 547,900 9.43 9.43 9.25 0 0 0
10/07/2014
9.43
 1,363,320 9.64 9.67 9.36 0 0 0
09/07/2014
9.64
 1,100,910 9.43 9.64 9.43 40,000 40,000 0
08/07/2014
9.43
 789,260 9.46 9.53 9.39 0 0 0
07/07/2014
9.46
 1,036,080 9.50 9.64 9.46 50,000 51,380 -0.0
04/07/2014
9.50
 918,820 9.57 9.64 9.46 0 0 0
03/07/2014
9.57
 934,980 9.57 9.74 9.53 0 0 0
02/07/2014
9.57
 1,124,100 9.29 9.57 9.32 0 0 0
01/07/2014
9.29
 1,203,340 9.18 9.36 9.18 0 0 0
30/06/2014
9.18
 682,280 9.18 9.32 9.15 0 0 0
27/06/2014
9.18
 1,079,080 9.15 9.29 9.15 0 0 0
26/06/2014
9.15
 1,892,180 9.01 9.32 9.04 0 0 0
25/06/2014
9.01
 1,839,880 8.80 9.15 8.87 0 300 -0.0
24/06/2014
8.80
 327,100 8.73 8.83 8.70 0 7,000 -0.2
23/06/2014
8.73
 307,100 8.83 8.87 8.73 0 0 0
20/06/2014
8.83
 643,880 8.83 8.97 8.80 40,000 41,160 -0.0
19/06/2014
8.83
 1,220,190 8.97 8.97 8.66 0 0 0
18/06/2014
8.97
 861,770 9.08 9.11 8.94 0 460 -0.0
17/06/2014
9.08
 931,820 8.87 9.08 8.83 0 0 0
16/06/2014
8.87
 513,630 8.87 8.97 8.83 0 3,900 -0.1
13/06/2014
8.87
 2,228,380 8.70 9.01 8.66 0 4,200 -0.1
12/06/2014
8.70
 939,740 8.73 8.80 8.66 0 0 0
11/06/2014
8.73
 523,940 8.63 8.80 8.56 0 3,500 -0.1
10/06/2014
8.63
 540,930 8.73 8.77 8.56 0 5,700 -0.1
09/06/2014
8.73
 1,044,640 8.87 8.97 8.66 0 2,000 -0.1
06/06/2014
8.87
 654,990 8.38 8.87 8.38 0 0 0
05/06/2014
8.38
 425,200 8.31 8.49 8.28 0 2,000 -0.0
04/06/2014
8.31
 836,190 8.56 8.56 8.31 0 0 0
03/06/2014
8.56
 474,450 8.52 8.63 8.49 0 2,000 -0.0
02/06/2014
8.52
 932,110 8.80 8.80 8.49 0 0 0
30/05/2014
8.80
 871,260 8.83 8.90 8.70 0 0 0
29/05/2014
8.83
 1,380,020 9.01 9.15 8.77 0 0 0
28/05/2014
9.01
 876,200 8.90 9.11 8.90 0 0 0
27/05/2014
8.90
 1,286,270 8.63 8.97 8.59 0 0 0
26/05/2014
8.63
 685,150 8.70 8.73 8.42 0 0 0
23/05/2014
8.70
 635,360 8.70 8.73 8.56 0 0 0
22/05/2014
8.70
 1,520,370 8.87 9.08 8.63 0 0 0
21/05/2014
8.87
 2,187,020 8.31 8.87 8.21 0 6,000 -0.2
20/05/2014
8.31
 1,096,950 8.28 8.35 8.07 0 0 0
19/05/2014
8.28
 1,509,710 8.00 8.35 7.96 0 460 -0.0
16/05/2014
8.00
 1,389,090 7.65 8.03 7.54 0 1,000 -0.0
15/05/2014
7.65
 2,162,220 7.79 8.10 7.33 0 0 0
14/05/2014
7.79
 1,603,100 7.37 7.86 7.40 0 0 0
13/05/2014
7.37
 2,427,080 7.79 7.79 7.33 0 0 0
12/05/2014
7.79
 1,310,090 8.35 8.35 7.79 0 0 0
09/05/2014
8.35
 1,570,390 8.42 8.45 8.07 0 0 0
08/05/2014
8.42
 3,045,060 9.04 9.04 8.42 0 0 0
07/05/2014
9.04
 1,269,790 8.97 9.22 8.80 0 1,000 -0.0
06/05/2014
8.97
 1,302,940 9.25 9.25 8.73 0 820 -0.0
05/05/2014
9.25
 1,483,950 9.57 9.60 9.22 0 0 0
29/04/2014
9.57
 394,340 9.60 9.64 9.50 0 50,000 -1.4

Chính sách bảo mật | Điều khoản sử dụng |