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)
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
26/11/2013
9.69
 1,391,820 9.66 9.79 9.63 40,000 40,000 0
25/11/2013
9.66
 1,439,170 9.79 9.93 9.63 90,940 90,940 0
22/11/2013
9.79
 2,175,850 9.56 9.79 9.53 0 0 0
21/11/2013
9.56
 4,021,730 9.69 9.99 9.56 423,990 435,560 -0.3
20/11/2013
9.69
 2,416,760 9.49 9.69 9.43 171,110 171,110 0
19/11/2013
9.49
 1,606,600 9.46 9.53 9.39 0 0 0
18/11/2013
9.46
 2,312,040 9.26 9.56 9.33 0 310 -0.0
15/11/2013
9.26
 3,922,660 8.93 9.26 8.96 0 0 0
14/11/2013
8.93
 1,100,360 8.86 9.00 8.83 0 1,000 -0.0
13/11/2013
8.86
 859,880 8.86 8.93 8.83 0 2,000 -0.1
12/11/2013
8.86
 2,591,970 8.83 9.00 8.83 0 2,000 -0.1
11/11/2013
8.83
 1,448,080 8.73 8.90 8.73 0 0 0
08/11/2013
8.73
 753,550 8.76 8.83 8.73 0 0 0
07/11/2013
8.76
 1,747,080 8.76 8.90 8.76 0 0 0
06/11/2013
8.76
 766,660 8.76 8.83 8.76 0 0 0
05/11/2013
8.76
 966,810 8.70 8.80 8.70 0 1,480 -0.0
04/11/2013
8.70
 745,890 8.70 8.76 8.70 0 0 0
01/11/2013
8.70
 1,598,080 8.66 8.80 8.70 0 0 0
31/10/2013
8.66
 1,325,550 8.60 8.76 8.56 0 5,000 -0.1
30/10/2013
8.60
 636,300 8.63 8.70 8.60 0 0 0
29/10/2013
8.63
 789,400 8.56 8.63 8.50 0 440 -0.0
28/10/2013
8.56
 850,840 8.70 8.73 8.56 0 1,000 -0.0
25/10/2013
8.70
 1,345,440 8.70 8.76 8.60 0 0 0
24/10/2013
8.70
 1,461,050 8.80 8.90 8.66 72,000 72,000 0
23/10/2013
8.80
 1,659,610 8.70 8.86 8.73 70,000 70,000 0
22/10/2013
8.70
 1,741,220 8.63 8.73 8.63 0 22,940 -0.6
21/10/2013
8.63
 2,439,070 8.56 8.76 8.53 50,000 50,000 0
18/10/2013
8.56
 510,300 8.50 8.60 8.50 30,000 30,000 0
17/10/2013
8.50
 978,870 8.50 8.63 8.50 130,000 130,000 0
16/10/2013
8.50
 1,046,010 8.46 8.56 8.43 0 1,390 -0.0
15/10/2013
8.46
 814,170 8.36 8.46 8.36 0 3,650 -0.1
14/10/2013
8.36
 775,610 8.43 8.46 8.36 0 3,000 -0.1
11/10/2013
8.43
 860,950 8.46 8.56 8.43 0 0 0
10/10/2013
8.46
 1,459,080 8.56 8.66 8.46 0 0 0
09/10/2013
8.56
 888,020 8.66 8.70 8.56 0 1,000 -0.0
08/10/2013
8.66
 1,046,810 8.73 8.76 8.63 100,000 101,100 -0.0
07/10/2013
8.73
 1,450,470 8.60 8.73 8.60 0 5,940 -0.2
04/10/2013
8.60
 1,044,160 8.53 8.63 8.50 0 0 0
03/10/2013
8.53
 753,960 8.53 8.60 8.46 0 5,500 -0.1
02/10/2013
8.53
 1,122,820 8.50 8.66 8.53 0 0 0
01/10/2013
8.50
 3,178,740 8.60 8.76 8.50 20,000 20,000 0
30/09/2013
8.60
 1,998,690 8.56 8.70 8.60 0 0 0
27/09/2013
8.56
 1,398,710 8.53 8.66 8.53 0 0 0
26/09/2013
8.53
 1,784,930 8.43 8.63 8.40 0 9,000 -0.2
25/09/2013
8.43
 1,432,640 8.50 8.60 8.43 0 0 0
24/09/2013
8.50
 2,720,090 8.30 8.56 8.30 0 10,100 -0.3
23/09/2013
8.30
 1,074,750 8.13 8.33 8.13 0 10,300 -0.3
20/09/2013
8.13
 495,720 8.13 8.20 8.10 0 0 0
19/09/2013
8.13
 1,320,790 8.03 8.23 8.13 0 0 0
18/09/2013
8.03
 514,770 8.16 8.23 8.03 250,000 250,000 0
17/09/2013
8.16
 1,330,890 8.00 8.23 7.96 0 0 0
16/09/2013
8.00
 1,114,970 8.10 8.13 7.93 0 10 -0.0
13/09/2013
8.10
 723,020 8.10 8.20 8.10 0 2,000 -0.0
12/09/2013
8.10
 372,970 8.13 8.16 8.06 0 0 0
11/09/2013
8.13
 1,091,480 8.03 8.26 8.06 0 0 0
10/09/2013
8.03
 667,390 7.90 8.06 7.93 0 2,000 -0.0
09/09/2013
7.90
 1,303,330 8.10 8.10 7.86 0 15,420 -0.4
06/09/2013
8.10
 622,390 8.10 8.16 8.03 0 0 0
05/09/2013
8.10
 1,315,610 7.90 8.10 7.86 0 100 -0.0
04/09/2013
7.90
 1,779,850 8.13 8.20 7.90 0 0 0
03/09/2013
8.13
 688,070 8.16 8.26 8.13 0 0 0
30/08/2013
8.16
 1,127,990 8.10 8.16 8.06 20,000 20,000 0
29/08/2013
8.10
 954,500 8.20 8.33 8.10 116,590 116,590 0

Chính sách bảo mật | Điều khoản sử dụng |