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)
28/04/2014
9.60
 487,960 9.78 9.78 9.60 0 0 0
25/04/2014
9.78
 843,810 9.67 9.78 9.64 0 0 0
24/04/2014
9.67
 479,640 9.60 9.67 9.53 100,000 150,000 -1.4
23/04/2014
9.60
 595,470 9.85 9.85 9.60 350,000 350,000 0
22/04/2014
9.85
 878,570 9.53 9.85 9.46 0 0 0
21/04/2014
9.53
 1,098,700 9.78 9.78 9.50 0 0 0
18/04/2014
9.78
 1,219,050 10.09 10.09 9.71 0 25,000 -0.7
17/04/2014
10.09
 1,420,540 9.74 10.27 9.85 0 130,000 -3.8
16/04/2014
9.74
 1,946,730 10.13 10.13 9.60 140,000 140,000 0
15/04/2014
10.13
 1,911,440 10.72 10.72 10.13 0 0 0
14/04/2014
10.72
 1,300,410 10.76 10.86 10.69 0 0 0
11/04/2014
10.76
 1,340,230 10.90 10.90 10.76 0 170,000 -5.3
10/04/2014
10.90
 760,490 11.00 11.07 10.90 200,000 200,000 0
08/04/2014
11.00
 1,158,100 11.00 11.07 10.93 0 0 0
07/04/2014
11.00
 1,121,870 10.97 11.07 10.97 0 0 0
04/04/2014
10.97
 1,087,460 11.00 11.03 10.90 0 10,000 -0.3
03/04/2014
11.00
 679,670 10.93 11.10 10.93 70,000 71,820 -0.1
02/04/2014
10.93
 1,492,400 10.93 11.07 10.86 0 0 0
01/04/2014
10.93
 2,121,640 10.97 11.21 10.90 0 10,000 -0.3
31/03/2014
10.97
 876,690 11.14 11.14 10.97 40,000 40,000 0
28/03/2014
11.14
 1,782,020 11.00 11.28 11.00 0 0 0
27/03/2014
11.00
 1,297,480 11.07 11.07 10.86 0 2,000 -0.1
26/03/2014
11.07
 3,096,800 11.31 11.31 10.93 0 0 0
25/03/2014
11.31
 2,470,430 11.45 11.52 11.24 50,000 50,440 -0.0
24/03/2014
11.45
 1,289,370 11.38 11.59 11.38 0 0 0
21/03/2014
11.38
 3,284,490 11.14 11.52 11.14 0 0 0
20/03/2014
11.14
 1,714,320 11.14 11.31 11.10 0 0 0
19/03/2014
11.14
 1,414,730 11.17 11.24 11.10 0 0 0
18/03/2014
11.17
 1,345,200 11.10 11.31 11.07 0 5,000 -0.2
17/03/2014
11.10
 1,734,540 11.17 11.28 11.10 0 1,400 -0.0
14/03/2014
11.17
 2,889,390 11.38 11.38 11.14 0 0 0
13/03/2014
11.38
 1,207,560 11.28 11.38 11.21 0 100 -0.0
12/03/2014
11.28
 2,385,630 11.17 11.56 11.14 0 2,000 -0.1
11/03/2014
11.17
 2,015,480 11.07 11.31 11.07 64,000 65,670 -0.1
10/03/2014
11.07
 1,459,660 10.93 11.17 10.86 0 1,000 -0.0
07/03/2014
10.93
 878,470 10.97 11.00 10.86 0 0 0
06/03/2014
10.97
 1,260,480 11.00 11.03 10.86 0 2,700 -0.1
05/03/2014
11.00
 1,143,380 10.72 11.00 10.76 40,000 40,100 -0.0
04/03/2014
10.72
 1,888,000 10.72 10.72 10.37 0 1,980 -0.1
03/03/2014
10.72
 2,549,610 11.21 11.21 10.72 0 0 0
28/02/2014
11.21
 1,040,260 11.24 11.31 11.14 611,580 625,210 -0.4
27/02/2014
11.24
 1,813,210 11.45 11.52 11.24 0 11,500 -0.4
26/02/2014
11.45
 2,215,760 11.45 11.59 11.31 0 0 0
25/02/2014
11.45
 1,548,300 11.45 11.52 11.35 0 20 -0.0
24/02/2014
11.45
 1,281,940 11.24 11.49 11.10 0 600 -0.0
21/02/2014
11.24
 1,762,670 11.17 11.49 10.93 0 0 0
20/02/2014
11.17
 3,380,380 11.73 11.73 10.97 0 900 -0.0
19/02/2014: Cổ tức tiền mặt tỉ lệ: 16%
19/02/2014
11.73
 2,914,630 11.59 11.87 11.63 0 0 0
18/02/2014
11.59
 2,207,500 11.29 11.59 11.33 0 0 0
17/02/2014
11.29
 1,615,050 11.33 11.39 11.19 0 0 0
14/02/2014
11.33
 1,801,750 11.33 11.39 11.19 0 7,590 -0.3
13/02/2014
11.33
 1,693,840 11.33 11.46 11.26 0 2,820 -0.1
12/02/2014
11.33
 1,790,850 11.09 11.33 11.06 400,000 400,000 0
11/02/2014
11.09
 2,034,730 11.33 11.49 11.09 296,610 296,610 0
10/02/2014
11.33
 1,466,580 11.13 11.43 11.06 0 0 0
07/02/2014
11.13
 3,308,810 11.43 11.49 11.09 109,070 109,070 0
06/02/2014
11.43
 1,164,650 11.56 11.63 11.33 66,790 82,300 -0.5
27/01/2014
11.56
 1,657,370 11.33 11.59 11.19 0 5,400 -0.2
24/01/2014
11.33
 1,819,070 11.06 11.33 11.06 0 200 -0.0
23/01/2014
11.06
 1,638,190 10.89 11.13 10.96 0 0 0
22/01/2014
10.89
 3,442,680 10.76 11.19 10.79 64,675 64,675 0
21/01/2014
10.76
 2,133,760 10.53 10.76 10.43 0 0 0
20/01/2014
10.53
 2,161,480 10.56 10.69 10.49 0 6,650 -0.2
17/01/2014
10.56
 3,069,650 10.56 10.79 10.56 0 0 0
16/01/2014
10.56
 1,542,660 10.56 10.66 10.46 0 0 0
15/01/2014
10.56
 3,225,800 10.46 10.76 10.46 0 40 -0.0
14/01/2014
10.46
 1,963,590 10.46 10.66 10.43 0 440 -0.0
13/01/2014
10.46
 1,728,870 10.49 10.56 10.39 80,000 80,000 0
10/01/2014
10.49
 2,158,560 10.66 10.86 10.49 100,000 100,000 0
09/01/2014
10.66
 3,258,330 10.13 10.66 10.06 110,000 111,000 -0.0
08/01/2014
10.13
 1,748,150 10.03 10.16 9.93 0 0 0
07/01/2014
10.03
 1,525,810 10.06 10.19 9.99 0 0 0
06/01/2014
10.06
 1,800,770 9.89 10.06 9.86 0 0 0
03/01/2014
9.89
 564,580 9.86 9.89 9.83 0 200 -0.0
02/01/2014
9.86
 1,515,510 9.86 10.06 9.83 0 0 0
31/12/2013
9.86
 2,370,570 9.63 9.93 9.63 0 0 0
30/12/2013
9.63
 1,481,200 9.79 9.79 9.59 0 10 -0.0
27/12/2013
9.79
 608,880 9.83 9.89 9.73 0 0 0
26/12/2013
9.83
 1,773,070 9.69 9.93 9.69 0 1,980 -0.1
25/12/2013
9.69
 823,290 9.69 9.73 9.66 0 0 0
24/12/2013
9.69
 1,423,610 9.79 9.83 9.69 0 16,000 -0.5
23/12/2013
9.79
 1,210,510 9.83 9.86 9.76 0 0 0
20/12/2013
9.83
 1,466,500 9.89 9.89 9.79 0 0 0
19/12/2013
9.89
 1,511,030 9.86 10.03 9.86 0 4,800 -0.1
18/12/2013
9.86
 989,630 9.79 9.93 9.76 0 0 0
17/12/2013
9.79
 865,690 9.76 9.83 9.73 0 0 0
16/12/2013
9.76
 908,100 9.86 9.89 9.73 0 0 0
13/12/2013
9.86
 1,008,230 9.89 9.96 9.83 0 0 0
12/12/2013
9.89
 2,596,780 9.79 9.93 9.59 0 10,220 -0.3
11/12/2013
9.79
 4,315,530 10.09 10.09 9.76 170,000 188,480 -0.6
10/12/2013
10.09
 2,040,610 10.16 10.19 9.99 0 600 -0.0
09/12/2013
10.16
 2,526,110 10.09 10.29 10.09 82,660 142,660 -1.8
06/12/2013
10.09
 1,761,440 9.96 10.09 9.89 0 0 0
05/12/2013
9.96
 2,025,920 9.99 10.13 9.93 74,100 76,980 -0.1
04/12/2013
9.99
 1,937,600 9.93 10.13 9.89 259,380 259,380 0
03/12/2013
9.93
 5,298,450 9.53 10.09 9.53 0 0 0
02/12/2013
9.53
 1,685,510 9.59 9.66 9.53 0 0 0
29/11/2013
9.59
 1,748,770 9.73 9.79 9.59 0 0 0
28/11/2013
9.73
 1,342,700 9.69 9.79 9.66 0 2,500 -0.1
27/11/2013
9.69
 1,766,860 9.69 9.83 9.63 94,330 94,330 0

Chính sách bảo mật | Điều khoản sử dụng |