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)
05/08/2014
9.55
 1,020,130 9.35 9.55 9.28 0 0 0
04/08/2014
9.35
 528,880 9.35 9.35 8.94 0 0 0
01/08/2014
9.35
 381,590 9.42 9.42 9.31 0 0 0
31/07/2014
9.42
 347,370 9.28 9.45 9.24 0 0 0
30/07/2014
9.28
 554,620 9.31 9.38 9.24 0 0 0
29/07/2014
9.31
 729,220 9.28 9.38 9.24 0 0 0
28/07/2014
9.28
 1,643,880 9.59 9.59 9.24 0 0 0
25/07/2014
9.59
 880,050 9.76 9.83 9.59 0 0 0
24/07/2014
9.76
 624,810 9.69 9.79 9.69 0 1,730 -0.0
23/07/2014
9.69
 467,660 9.76 9.76 9.66 0 0 0
22/07/2014
9.76
 497,350 9.79 9.79 9.66 0 0 0
21/07/2014
9.79
 2,065,400 9.73 9.93 9.73 0 40 -0.0
18/07/2014
9.73
 1,266,340 9.73 9.73 9.59 0 0 0
17/07/2014
9.73
 932,580 9.69 9.76 9.62 0 0 0
16/07/2014
9.69
 2,093,620 9.55 9.86 9.59 0 2,900 -0.1
15/07/2014
9.55
 1,642,460 9.31 9.55 9.35 0 770 -0.0
14/07/2014
9.31
 384,180 9.28 9.31 9.18 0 33,000 -0.9
11/07/2014
9.28
 547,900 9.28 9.28 9.11 0 0 0
10/07/2014
9.28
 1,363,320 9.49 9.52 9.21 0 0 0
09/07/2014
9.49
 1,100,910 9.28 9.49 9.28 40,000 40,000 0
08/07/2014
9.28
 789,260 9.31 9.38 9.24 0 0 0
07/07/2014
9.31
 1,036,080 9.35 9.49 9.31 50,000 51,380 -0.0
04/07/2014
9.35
 918,820 9.42 9.49 9.31 0 0 0
03/07/2014
9.42
 934,980 9.42 9.59 9.38 0 0 0
02/07/2014
9.42
 1,124,100 9.14 9.42 9.18 0 0 0
01/07/2014
9.14
 1,203,340 9.04 9.21 9.04 0 0 0
30/06/2014
9.04
 682,280 9.04 9.18 9.00 0 0 0
27/06/2014
9.04
 1,079,080 9.00 9.14 9.00 0 0 0
26/06/2014
9.00
 1,892,180 8.87 9.18 8.90 0 0 0
25/06/2014
8.87
 1,839,880 8.66 9.00 8.73 0 300 -0.0
24/06/2014
8.66
 327,100 8.59 8.69 8.56 0 7,000 -0.2
23/06/2014
8.59
 307,100 8.69 8.73 8.59 0 0 0
20/06/2014
8.69
 643,880 8.69 8.83 8.66 40,000 41,160 -0.0
19/06/2014
8.69
 1,220,190 8.83 8.83 8.52 0 0 0
18/06/2014
8.83
 861,770 8.94 8.97 8.80 0 460 -0.0
17/06/2014
8.94
 931,820 8.73 8.94 8.69 0 0 0
16/06/2014
8.73
 513,630 8.73 8.83 8.69 0 3,900 -0.1
13/06/2014
8.73
 2,228,380 8.56 8.87 8.52 0 4,200 -0.1
12/06/2014
8.56
 939,740 8.59 8.66 8.52 0 0 0
11/06/2014
8.59
 523,940 8.49 8.66 8.42 0 3,500 -0.1
10/06/2014
8.49
 540,930 8.59 8.63 8.42 0 5,700 -0.1
09/06/2014
8.59
 1,044,640 8.73 8.83 8.52 0 2,000 -0.1
06/06/2014
8.73
 654,990 8.25 8.73 8.25 0 0 0
05/06/2014
8.25
 425,200 8.18 8.35 8.14 0 2,000 -0.0
04/06/2014
8.18
 836,190 8.42 8.42 8.18 0 0 0
03/06/2014
8.42
 474,450 8.39 8.49 8.35 0 2,000 -0.0
02/06/2014
8.39
 932,110 8.66 8.66 8.35 0 0 0
30/05/2014
8.66
 871,260 8.69 8.76 8.56 0 0 0
29/05/2014
8.69
 1,380,020 8.87 9.00 8.63 0 0 0
28/05/2014
8.87
 876,200 8.76 8.97 8.76 0 0 0
27/05/2014
8.76
 1,286,270 8.49 8.83 8.45 0 0 0
26/05/2014
8.49
 685,150 8.56 8.59 8.28 0 0 0
23/05/2014
8.56
 635,360 8.56 8.59 8.42 0 0 0
22/05/2014
8.56
 1,520,370 8.73 8.94 8.49 0 0 0
21/05/2014
8.73
 2,187,020 8.18 8.73 8.08 0 6,000 -0.2
20/05/2014
8.18
 1,096,950 8.14 8.21 7.94 0 0 0
19/05/2014
8.14
 1,509,710 7.87 8.21 7.84 0 460 -0.0
16/05/2014
7.87
 1,389,090 7.53 7.90 7.42 0 1,000 -0.0
15/05/2014
7.53
 2,162,220 7.66 7.97 7.22 0 0 0
14/05/2014
7.66
 1,603,100 7.25 7.73 7.29 0 0 0
13/05/2014
7.25
 2,427,080 7.66 7.66 7.22 0 0 0
12/05/2014
7.66
 1,310,090 8.21 8.21 7.66 0 0 0
09/05/2014
8.21
 1,570,390 8.28 8.32 7.94 0 0 0
08/05/2014
8.28
 3,045,060 8.90 8.90 8.28 0 0 0
07/05/2014
8.90
 1,269,790 8.83 9.07 8.66 0 1,000 -0.0
06/05/2014
8.83
 1,302,940 9.11 9.11 8.59 0 820 -0.0
05/05/2014
9.11
 1,483,950 9.42 9.45 9.07 0 0 0
29/04/2014
9.42
 394,340 9.45 9.49 9.35 0 50,000 -1.4
28/04/2014
9.45
 487,960 9.62 9.62 9.45 0 0 0
25/04/2014
9.62
 843,810 9.52 9.62 9.49 0 0 0
24/04/2014
9.52
 479,640 9.45 9.52 9.38 100,000 150,000 -1.4
23/04/2014
9.45
 595,470 9.69 9.69 9.45 350,000 350,000 0
22/04/2014
9.69
 878,570 9.38 9.69 9.31 0 0 0
21/04/2014
9.38
 1,098,700 9.62 9.62 9.35 0 0 0
18/04/2014
9.62
 1,219,050 9.93 9.93 9.55 0 25,000 -0.7
17/04/2014
9.93
 1,420,540 9.59 10.10 9.69 0 130,000 -3.8
16/04/2014
9.59
 1,946,730 9.97 9.97 9.45 140,000 140,000 0
15/04/2014
9.97
 1,911,440 10.55 10.55 9.97 0 0 0
14/04/2014
10.55
 1,300,410 10.58 10.69 10.52 0 0 0
11/04/2014
10.58
 1,340,230 10.72 10.72 10.58 0 170,000 -5.3
10/04/2014
10.72
 760,490 10.83 10.89 10.72 200,000 200,000 0
08/04/2014
10.83
 1,158,100 10.83 10.89 10.76 0 0 0
07/04/2014
10.83
 1,121,870 10.79 10.89 10.79 0 0 0
04/04/2014
10.79
 1,087,460 10.83 10.86 10.72 0 10,000 -0.3
03/04/2014
10.83
 679,670 10.76 10.93 10.76 70,000 71,820 -0.1
02/04/2014
10.76
 1,492,400 10.76 10.89 10.69 0 0 0
01/04/2014
10.76
 2,121,640 10.79 11.03 10.72 0 10,000 -0.3
31/03/2014
10.79
 876,690 10.96 10.96 10.79 40,000 40,000 0
28/03/2014
10.96
 1,782,020 10.83 11.10 10.83 0 0 0
27/03/2014
10.83
 1,297,480 10.89 10.89 10.69 0 2,000 -0.1
26/03/2014
10.89
 3,096,800 11.13 11.13 10.76 0 0 0
25/03/2014
11.13
 2,470,430 11.27 11.34 11.07 50,000 50,440 -0.0
24/03/2014
11.27
 1,289,370 11.20 11.41 11.20 0 0 0
21/03/2014
11.20
 3,284,490 10.96 11.34 10.96 0 0 0
20/03/2014
10.96
 1,714,320 10.96 11.13 10.93 0 0 0
19/03/2014
10.96
 1,414,730 11.00 11.07 10.93 0 0 0
18/03/2014
11.00
 1,345,200 10.93 11.13 10.89 0 5,000 -0.2
17/03/2014
10.93
 1,734,540 11.00 11.10 10.93 0 1,400 -0.0
14/03/2014
11.00
 2,889,390 11.20 11.20 10.96 0 0 0
13/03/2014
11.20
 1,207,560 11.10 11.20 11.03 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |