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
(2025-12-30) 		0.60 0.98% 13,644,800 -112,300 -7.0
60.80
63.70
62
2 tháng
(2025-12-01) 		-2.80 -4.33% 19,871,200 -112,300 -6.9
60.80
64.60
62
3 tháng
(2025-10-31) 		-4.20 -6.36% 27,925,300 -112,300 -6.9
60.80
68
62
6 tháng
(2025-08-04) 		-5 -7.49% 76,706,500 -55,900 -3.1
60
68.60
62
12 tháng
(2025-02-03) 		6.05 10.84% 190,773,800 -91,305 -5.7
53.04
69.70
62
24 tháng
(2024-02-15) 		19.01 44.42% 399,790,100 -179,492 -11.5
42.65
69.70
62
36 tháng
(2023-02-14) 		17.58 39.77% 537,420,400 -473,019 -22.6
38.24
69.70
62
60 tháng
(2021-02-24) 		30.98 100.50% 926,675,300 -502,514 -43.7
27.47
69.70
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |