CTCP Cơ Điện Lạnh (ree)

47.05
1.75
(3.86%)
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
(2026-08-19) 		-0.45 -0.98% 6,952,300 -59,375 0
44.95
61.40
47.05
2 tháng
(2026-07-20) 		-0.15 -0.33% 17,708,600 -59,375 0
43.85
61.40
47.05
3 tháng
(2026-06-22) 		-5.90 -11.52% 26,315,200 -59,375 0
43.85
61.40
47.05
6 tháng
(2026-03-23) 		-11.22 -19.85% 86,179,200 -59,375 0
39.13
62.35
47.05
12 tháng
(2025-09-23) 		-12.21 -21.23% 162,842,700 -59,375 0
38.51
62.35
47.05
24 tháng
(2024-09-30) 		-3.59 -7.34% 366,433,100 -59,375 0
33.03
62.35
47.05
36 tháng
(2023-10-04) 		5.85 14.84% 572,684,400 -59,375 0
28.27
62.35
47.05
60 tháng
(2021-10-14) 		11.52 34.10% 936,725,300 -64,170 -20.9
24.22
62.35
47.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2014
7.71
 1,839,880 7.53 7.83 7.59 0 300 0.0
24/06/2014
7.53
 327,100 7.47 7.56 7.44 0 7,000 -0.2
23/06/2014
7.47
 307,100 7.56 7.59 7.47 0 0 0
20/06/2014
7.56
 643,880 7.56 7.68 7.53 40,000 41,160 0.0
19/06/2014
7.56
 1,220,190 7.68 7.68 7.41 0 0 0
18/06/2014
7.68
 861,770 7.77 7.80 7.65 0 460 0.0
17/06/2014
7.77
 931,820 7.59 7.77 7.56 0 0 0
16/06/2014
7.59
 513,630 7.59 7.68 7.56 0 3,900 -0.1
13/06/2014
7.59
 2,228,380 7.44 7.71 7.41 0 4,200 -0.1
12/06/2014
7.44
 939,740 7.47 7.53 7.41 0 0 0
11/06/2014
7.47
 523,940 7.38 7.53 7.32 0 3,500 -0.1
10/06/2014
7.38
 540,930 7.47 7.50 7.32 0 5,700 -0.1
09/06/2014
7.47
 1,044,640 7.59 7.68 7.41 0 2,000 -0.1
06/06/2014
7.59
 654,990 7.17 7.59 7.17 0 0 0
05/06/2014
7.17
 425,200 7.11 7.26 7.08 0 2,000 0.0
04/06/2014
7.11
 836,190 7.32 7.32 7.11 0 0 0
03/06/2014
7.32
 474,450 7.29 7.38 7.26 0 2,000 0.0
02/06/2014
7.29
 932,110 7.53 7.53 7.26 0 0 0
30/05/2014
7.53
 871,260 7.56 7.62 7.44 0 0 0
29/05/2014
7.56
 1,380,020 7.71 7.83 7.50 0 0 0
28/05/2014
7.71
 876,200 7.62 7.80 7.62 0 0 0
27/05/2014
7.62
 1,286,270 7.38 7.68 7.35 0 0 0
26/05/2014
7.38
 685,150 7.44 7.47 7.20 0 0 0
23/05/2014
7.44
 635,360 7.44 7.47 7.32 0 0 0
22/05/2014
7.44
 1,520,370 7.59 7.77 7.38 0 0 0
21/05/2014
7.59
 2,187,020 7.11 7.59 7.02 0 6,000 -0.2
20/05/2014
7.11
 1,096,950 7.08 7.14 6.90 0 0 0
19/05/2014
7.08
 1,509,710 6.84 7.14 6.81 0 460 0.0
16/05/2014
6.84
 1,389,090 6.54 6.87 6.45 0 1,000 0.0
15/05/2014
6.54
 2,162,220 6.66 6.93 6.28 0 0 0
14/05/2014
6.66
 1,603,100 6.31 6.72 6.34 0 0 0
13/05/2014
6.31
 2,427,080 6.66 6.66 6.28 0 0 0
12/05/2014
6.66
 1,310,090 7.14 7.14 6.66 0 0 0
09/05/2014
7.14
 1,570,390 7.20 7.23 6.90 0 0 0
08/05/2014
7.20
 3,045,060 7.74 7.74 7.20 0 0 0
07/05/2014
7.74
 1,269,790 7.68 7.89 7.53 0 1,000 0.0
06/05/2014
7.68
 1,302,940 7.92 7.92 7.47 0 820 0.0
05/05/2014
7.92
 1,483,950 8.19 8.22 7.89 0 0 0
29/04/2014
8.19
 394,340 8.22 8.25 8.13 0 50,000 -1.4
28/04/2014
8.22
 487,960 8.37 8.37 8.22 0 0 0
25/04/2014
8.37
 843,810 8.28 8.37 8.25 0 0 0
24/04/2014
8.28
 479,640 8.22 8.28 8.16 100,000 150,000 -1.4
23/04/2014
8.22
 595,470 8.43 8.43 8.22 350,000 350,000 0
22/04/2014
8.43
 878,570 8.16 8.43 8.10 0 0 0
21/04/2014
8.16
 1,098,700 8.37 8.37 8.13 0 0 0
18/04/2014
8.37
 1,219,050 8.64 8.64 8.31 0 25,000 -0.7
17/04/2014
8.64
 1,420,540 8.34 8.79 8.43 0 130,000 -3.8
16/04/2014
8.34
 1,946,730 8.67 8.67 8.22 140,000 140,000 0
15/04/2014
8.67
 1,911,440 9.17 9.17 8.67 0 0 0
14/04/2014
9.17
 1,300,410 9.20 9.29 9.14 0 0 0
11/04/2014
9.20
 1,340,230 9.32 9.32 9.20 0 170,000 -5.3
10/04/2014
9.32
 760,490 9.41 9.47 9.32 200,000 200,000 0
08/04/2014
9.41
 1,158,100 9.41 9.47 9.35 0 0 0
07/04/2014
9.41
 1,121,870 9.38 9.47 9.38 0 0 0
04/04/2014
9.38
 1,087,460 9.41 9.44 9.32 0 10,000 -0.3
03/04/2014
9.41
 679,670 9.35 9.50 9.35 70,000 71,820 -0.1
02/04/2014
9.35
 1,492,400 9.35 9.47 9.29 0 0 0
01/04/2014
9.35
 2,121,640 9.38 9.59 9.32 0 10,000 -0.3
31/03/2014
9.38
 876,690 9.53 9.53 9.38 40,000 40,000 0
28/03/2014
9.53
 1,782,020 9.41 9.65 9.41 0 0 0
27/03/2014
9.41
 1,297,480 9.47 9.47 9.29 0 2,000 -0.1
26/03/2014
9.47
 3,096,800 9.68 9.68 9.35 0 0 0
25/03/2014
9.68
 2,470,430 9.80 9.86 9.62 50,000 50,440 0.0
24/03/2014
9.80
 1,289,370 9.74 9.92 9.74 0 0 0
21/03/2014
9.74
 3,284,490 9.53 9.86 9.53 0 0 0
20/03/2014
9.53
 1,714,320 9.53 9.68 9.50 0 0 0
19/03/2014
9.53
 1,414,730 9.56 9.62 9.50 0 0 0
18/03/2014
9.56
 1,345,200 9.50 9.68 9.47 0 5,000 -0.2
17/03/2014
9.50
 1,734,540 9.56 9.65 9.50 0 1,400 0.0
14/03/2014
9.56
 2,889,390 9.74 9.74 9.53 0 0 0
13/03/2014
9.74
 1,207,560 9.65 9.74 9.59 0 100 0.0
12/03/2014
9.65
 2,385,630 9.56 9.89 9.53 0 2,000 -0.1
11/03/2014
9.56
 2,015,480 9.47 9.68 9.47 64,000 65,670 -0.1
10/03/2014
9.47
 1,459,660 9.35 9.56 9.29 0 1,000 0.0
07/03/2014
9.35
 878,470 9.38 9.41 9.29 0 0 0
06/03/2014
9.38
 1,260,480 9.41 9.44 9.29 0 2,700 -0.1
05/03/2014
9.41
 1,143,380 9.17 9.41 9.20 40,000 40,100 0.0
04/03/2014
9.17
 1,888,000 9.17 9.17 8.88 0 1,980 -0.1
03/03/2014
9.17
 2,549,610 9.59 9.59 9.17 0 0 0
28/02/2014
9.59
 1,040,260 9.62 9.68 9.53 611,580 625,210 -0.4
27/02/2014
9.62
 1,813,210 9.80 9.86 9.62 0 11,500 -0.4
26/02/2014
9.80
 2,215,760 9.80 9.92 9.68 0 0 0
25/02/2014
9.80
 1,548,300 9.80 9.86 9.71 0 20 0.0
24/02/2014
9.80
 1,281,940 9.62 9.83 9.50 0 600 0.0
21/02/2014
9.62
 1,762,670 9.56 9.83 9.35 0 0 0
20/02/2014
9.56
 3,380,380 10.04 10.04 9.38 0 900 0.0
19/02/2014: Cổ tức tiền mặt tỉ lệ: 16%
19/02/2014
10.04
 2,914,630 9.92 10.16 9.95 0 0 0
18/02/2014
9.92
 2,207,500 9.66 9.92 9.69 0 0 0
17/02/2014
9.66
 1,615,050 9.69 9.75 9.58 0 0 0
14/02/2014
9.69
 1,801,750 9.69 9.75 9.58 0 7,590 -0.3
13/02/2014
9.69
 1,693,840 9.69 9.81 9.64 0 2,820 -0.1
12/02/2014
9.69
 1,790,850 9.49 9.69 9.47 400,000 400,000 0
11/02/2014
9.49
 2,034,730 9.69 9.84 9.49 296,610 296,610 0
10/02/2014
9.69
 1,466,580 9.52 9.78 9.47 0 0 0
07/02/2014
9.52
 3,308,810 9.78 9.84 9.49 109,070 109,070 0
06/02/2014
9.78
 1,164,650 9.89 9.95 9.69 66,790 82,300 -0.5
27/01/2014
9.89
 1,657,370 9.69 9.92 9.58 0 5,400 -0.2
24/01/2014
9.69
 1,819,070 9.47 9.69 9.47 0 200 0.0
23/01/2014
9.47
 1,638,190 9.32 9.52 9.38 0 0 0
22/01/2014
9.32
 3,442,680 9.21 9.58 9.24 64,675 64,675 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc