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)
12/03/2014
11.10
 2,385,630 11.00 11.38 10.96 0 2,000 -0.1
11/03/2014
11.00
 2,015,480 10.89 11.13 10.89 64,000 65,670 -0.1
10/03/2014
10.89
 1,459,660 10.76 11.00 10.69 0 1,000 -0.0
07/03/2014
10.76
 878,470 10.79 10.83 10.69 0 0 0
06/03/2014
10.79
 1,260,480 10.83 10.86 10.69 0 2,700 -0.1
05/03/2014
10.83
 1,143,380 10.55 10.83 10.58 40,000 40,100 -0.0
04/03/2014
10.55
 1,888,000 10.55 10.55 10.21 0 1,980 -0.1
03/03/2014
10.55
 2,549,610 11.03 11.03 10.55 0 0 0
28/02/2014
11.03
 1,040,260 11.07 11.13 10.96 611,580 625,210 -0.4
27/02/2014
11.07
 1,813,210 11.27 11.34 11.07 0 11,500 -0.4
26/02/2014
11.27
 2,215,760 11.27 11.41 11.13 0 0 0
25/02/2014
11.27
 1,548,300 11.27 11.34 11.17 0 20 -0.0
24/02/2014
11.27
 1,281,940 11.07 11.31 10.93 0 600 -0.0
21/02/2014
11.07
 1,762,670 11.00 11.31 10.76 0 0 0
20/02/2014
11.00
 3,380,380 11.55 11.55 10.79 0 900 -0.0
19/02/2014: Cổ tức tiền mặt tỉ lệ: 16%
19/02/2014
11.55
 2,914,630 11.41 11.68 11.44 0 0 0
18/02/2014
11.41
 2,207,500 11.11 11.41 11.15 0 0 0
17/02/2014
11.11
 1,615,050 11.15 11.21 11.02 0 0 0
14/02/2014
11.15
 1,801,750 11.15 11.21 11.02 0 7,590 -0.3
13/02/2014
11.15
 1,693,840 11.15 11.28 11.08 0 2,820 -0.1
12/02/2014
11.15
 1,790,850 10.92 11.15 10.89 400,000 400,000 0
11/02/2014
10.92
 2,034,730 11.15 11.31 10.92 296,610 296,610 0
10/02/2014
11.15
 1,466,580 10.95 11.25 10.89 0 0 0
07/02/2014
10.95
 3,308,810 11.25 11.31 10.92 109,070 109,070 0
06/02/2014
11.25
 1,164,650 11.38 11.44 11.15 66,790 82,300 -0.5
27/01/2014
11.38
 1,657,370 11.15 11.41 11.02 0 5,400 -0.2
24/01/2014
11.15
 1,819,070 10.89 11.15 10.89 0 200 -0.0
23/01/2014
10.89
 1,638,190 10.72 10.95 10.79 0 0 0
22/01/2014
10.72
 3,442,680 10.59 11.02 10.62 64,675 64,675 0
21/01/2014
10.59
 2,133,760 10.36 10.59 10.26 0 0 0
20/01/2014
10.36
 2,161,480 10.39 10.52 10.33 0 6,650 -0.2
17/01/2014
10.39
 3,069,650 10.39 10.62 10.39 0 0 0
16/01/2014
10.39
 1,542,660 10.39 10.49 10.29 0 0 0
15/01/2014
10.39
 3,225,800 10.29 10.59 10.29 0 40 -0.0
14/01/2014
10.29
 1,963,590 10.29 10.49 10.26 0 440 -0.0
13/01/2014
10.29
 1,728,870 10.33 10.39 10.23 80,000 80,000 0
10/01/2014
10.33
 2,158,560 10.49 10.69 10.33 100,000 100,000 0
09/01/2014
10.49
 3,258,330 9.97 10.49 9.90 110,000 111,000 -0.0
08/01/2014
9.97
 1,748,150 9.87 10.00 9.77 0 0 0
07/01/2014
9.87
 1,525,810 9.90 10.03 9.84 0 0 0
06/01/2014
9.90
 1,800,770 9.74 9.90 9.70 0 0 0
03/01/2014
9.74
 564,580 9.70 9.74 9.67 0 200 -0.0
02/01/2014
9.70
 1,515,510 9.70 9.90 9.67 0 0 0
31/12/2013
9.70
 2,370,570 9.48 9.77 9.48 0 0 0
30/12/2013
9.48
 1,481,200 9.64 9.64 9.44 0 10 -0.0
27/12/2013
9.64
 608,880 9.67 9.74 9.57 0 0 0
26/12/2013
9.67
 1,773,070 9.54 9.77 9.54 0 1,980 -0.1
25/12/2013
9.54
 823,290 9.54 9.57 9.51 0 0 0
24/12/2013
9.54
 1,423,610 9.64 9.67 9.54 0 16,000 -0.5
23/12/2013
9.64
 1,210,510 9.67 9.70 9.61 0 0 0
20/12/2013
9.67
 1,466,500 9.74 9.74 9.64 0 0 0
19/12/2013
9.74
 1,511,030 9.70 9.87 9.70 0 4,800 -0.1
18/12/2013
9.70
 989,630 9.64 9.77 9.61 0 0 0
17/12/2013
9.64
 865,690 9.61 9.67 9.57 0 0 0
16/12/2013
9.61
 908,100 9.70 9.74 9.57 0 0 0
13/12/2013
9.70
 1,008,230 9.74 9.80 9.67 0 0 0
12/12/2013
9.74
 2,596,780 9.64 9.77 9.44 0 10,220 -0.3
11/12/2013
9.64
 4,315,530 9.93 9.93 9.61 170,000 188,480 -0.6
10/12/2013
9.93
 2,040,610 10.00 10.03 9.84 0 600 -0.0
09/12/2013
10.00
 2,526,110 9.93 10.13 9.93 82,660 142,660 -1.8
06/12/2013
9.93
 1,761,440 9.80 9.93 9.74 0 0 0
05/12/2013
9.80
 2,025,920 9.84 9.97 9.77 74,100 76,980 -0.1
04/12/2013
9.84
 1,937,600 9.77 9.97 9.74 259,380 259,380 0
03/12/2013
9.77
 5,298,450 9.38 9.93 9.38 0 0 0
02/12/2013
9.38
 1,685,510 9.44 9.51 9.38 0 0 0
29/11/2013
9.44
 1,748,770 9.57 9.64 9.44 0 0 0
28/11/2013
9.57
 1,342,700 9.54 9.64 9.51 0 2,500 -0.1
27/11/2013
9.54
 1,766,860 9.54 9.67 9.48 94,330 94,330 0
26/11/2013
9.54
 1,391,820 9.51 9.64 9.48 40,000 40,000 0
25/11/2013
9.51
 1,439,170 9.64 9.77 9.48 90,940 90,940 0
22/11/2013
9.64
 2,175,850 9.41 9.64 9.38 0 0 0
21/11/2013
9.41
 4,021,730 9.54 9.84 9.41 423,990 435,560 -0.3
20/11/2013
9.54
 2,416,760 9.34 9.54 9.28 171,110 171,110 0
19/11/2013
9.34
 1,606,600 9.31 9.38 9.25 0 0 0
18/11/2013
9.31
 2,312,040 9.11 9.41 9.18 0 310 -0.0
15/11/2013
9.11
 3,922,660 8.79 9.11 8.82 0 0 0
14/11/2013
8.79
 1,100,360 8.72 8.85 8.69 0 1,000 -0.0
13/11/2013
8.72
 859,880 8.72 8.79 8.69 0 2,000 -0.1
12/11/2013
8.72
 2,591,970 8.69 8.85 8.69 0 2,000 -0.1
11/11/2013
8.69
 1,448,080 8.59 8.75 8.59 0 0 0
08/11/2013
8.59
 753,550 8.62 8.69 8.59 0 0 0
07/11/2013
8.62
 1,747,080 8.62 8.75 8.62 0 0 0
06/11/2013
8.62
 766,660 8.62 8.69 8.62 0 0 0
05/11/2013
8.62
 966,810 8.56 8.66 8.56 0 1,480 -0.0
04/11/2013
8.56
 745,890 8.56 8.62 8.56 0 0 0
01/11/2013
8.56
 1,598,080 8.52 8.66 8.56 0 0 0
31/10/2013
8.52
 1,325,550 8.46 8.62 8.43 0 5,000 -0.1
30/10/2013
8.46
 636,300 8.49 8.56 8.46 0 0 0
29/10/2013
8.49
 789,400 8.43 8.49 8.36 0 440 -0.0
28/10/2013
8.43
 850,840 8.56 8.59 8.43 0 1,000 -0.0
25/10/2013
8.56
 1,345,440 8.56 8.62 8.46 0 0 0
24/10/2013
8.56
 1,461,050 8.66 8.75 8.52 72,000 72,000 0
23/10/2013
8.66
 1,659,610 8.56 8.72 8.59 70,000 70,000 0
22/10/2013
8.56
 1,741,220 8.49 8.59 8.49 0 22,940 -0.6
21/10/2013
8.49
 2,439,070 8.43 8.62 8.39 50,000 50,000 0
18/10/2013
8.43
 510,300 8.36 8.46 8.36 30,000 30,000 0
17/10/2013
8.36
 978,870 8.36 8.49 8.36 130,000 130,000 0
16/10/2013
8.36
 1,046,010 8.33 8.43 8.29 0 1,390 -0.0
15/10/2013
8.33
 814,170 8.23 8.33 8.23 0 3,650 -0.1
14/10/2013
8.23
 775,610 8.29 8.33 8.23 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |