CTCP Cơ Điện Lạnh (ree)

64.20
0.30
(0.47%)
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
(2025-11-05) 		-1.30 -1.99% 7,956,600 -69,800 -4.4
63.10
68
64.20
2 tháng
(2025-10-06) 		-1.10 -1.69% 18,063,700 -1,300 0.1
60
68
64.20
3 tháng
(2025-09-08) 		-2.90 -4.34% 32,685,300 -12,800 -0.6
60
68
64.20
6 tháng
(2025-06-09) 		-3.06 -4.56% 99,315,900 -16,500 -0.9
60
69.70
64.20
12 tháng
(2024-12-10) 		6.09 10.53% 187,862,200 -51,863 -3.5
53.04
69.70
64.20
24 tháng
(2023-12-18) 		22.21 53.27% 400,496,300 -233,139 -14.2
40.37
69.70
64.20
36 tháng
(2022-12-21) 		17.67 38.23% 532,482,700 -433,119 -19.1
38.24
69.70
64.20
60 tháng
(2020-12-31) 		37.43 141.41% 936,090,710 -445,564 -41.4
26.12
69.70
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2013
8.43
 1,985,620 8.66 8.66 8.36 0 0 0
05/07/2013
8.66
 1,820,430 8.80 8.90 8.66 0 0 0
04/07/2013
8.80
 1,635,640 8.66 8.93 8.73 0 2,500 -0.1
03/07/2013
8.66
 3,506,350 8.40 8.76 8.30 0 0 0
02/07/2013
8.40
 1,713,950 8.10 8.43 8.13 0 1,180 -0.0
01/07/2013
8.10
 976,110 8.10 8.13 7.96 0 7,960 -0.2
28/06/2013
8.10
 1,385,040 8.10 8.26 8.06 0 0 0
27/06/2013
8.10
 1,389,780 7.86 8.10 7.90 0 0 0
26/06/2013
7.86
 1,219,040 7.93 8.06 7.73 0 2,300 -0.1
25/06/2013
7.93
 2,960,280 8.33 8.33 7.76 119,580 122,580 -0.1
24/06/2013
8.33
 1,588,670 8.43 8.60 8.30 0 129,060 -3.2
21/06/2013
8.43
 1,794,640 8.20 8.43 8.06 0 27,930 -0.7
20/06/2013
8.20
 993,500 8.23 8.30 8.06 100,000 100,000 0
19/06/2013
8.23
 842,120 8.30 8.40 8.13 0 0 0
18/06/2013
8.30
 2,117,390 8.26 8.30 7.93 0 9,900 -0.2
17/06/2013
8.26
 3,193,880 8.80 8.80 8.20 0 0 0
14/06/2013
8.80
 909,080 8.83 9.00 8.80 0 1,000 -0.0
13/06/2013
8.83
 2,096,000 8.86 8.93 8.73 0 43,500 -1.1
12/06/2013
8.86
 1,352,200 8.83 9.06 8.80 0 0 0
11/06/2013
8.83
 2,416,830 9.03 9.03 8.76 0 25,000 -0.7
10/06/2013
9.03
 2,687,590 9.29 9.33 9.03 0 0 0
07/06/2013
9.29
 2,154,780 9.33 9.49 9.23 0 18,000 -0.5
06/06/2013
9.33
 3,990,360 8.86 9.39 8.80 0 38,360 -1.0
05/06/2013
8.86
 2,173,520 8.70 8.93 8.63 95,000 412,920 -8.3
04/06/2013
8.70
 2,666,470 8.83 9.06 8.70 0 2,550 -0.1
03/06/2013
8.83
 2,342,950 9.13 9.20 8.83 0 0 0
31/05/2013
9.13
 2,679,800 9.46 9.66 9.13 0 200,000 -5.7
30/05/2013
9.46
 2,822,040 8.90 9.46 8.73 0 11,900 -0.3
29/05/2013
8.90
 2,992,860 9.13 9.26 8.86 568,500 568,500 0
28/05/2013
9.13
 3,700,710 8.90 9.16 8.76 1,019,940 1,019,940 0
27/05/2013
8.90
 2,796,520 8.66 9.13 8.70 150,000 157,050 -0.2
24/05/2013
8.66
 3,444,550 8.10 8.66 8.16 0 61,500 -1.6
23/05/2013
8.10
 4,160,900 8.03 8.40 7.93 0 0 0
22/05/2013
8.03
 2,535,250 8.03 8.23 7.93 0 7,500 -0.2
21/05/2013
8.03
 5,365,160 7.63 8.16 7.80 0 10,000 -0.2
20/05/2013
7.63
 2,291,840 7.33 7.66 7.26 0 0 0
17/05/2013
7.33
 3,528,100 7.20 7.50 7.16 4,457,650 4,459,650 -0.0
16/05/2013
7.20
 2,633,480 6.96 7.26 6.96 0 10,800 -0.2
15/05/2013
6.96
 1,031,020 6.86 6.96 6.83 150,000 150,000 0
14/05/2013
6.86
 1,310,390 7.00 7.00 6.80 0 4,790 -0.1
13/05/2013
7.00
 1,440,560 6.90 7.10 6.96 0 0 0
10/05/2013
6.90
 1,586,430 6.83 6.96 6.83 0 0 0
09/05/2013
6.83
 691,410 6.73 6.90 6.70 0 0 0
08/05/2013
6.73
 1,545,610 6.90 6.96 6.63 0 0 0
07/05/2013
6.90
 3,017,630 6.76 7.13 6.90 0 20,780 -0.4
06/05/2013
6.76
 1,356,580 6.46 6.76 6.56 255,000 255,050 -0.0
03/05/2013
6.46
 288,560 6.43 6.50 6.40 150,000 150,000 0
02/05/2013
6.43
 167,350 6.46 6.46 6.40 150,000 154,350 -0.1
26/04/2013
6.46
 427,900 6.53 6.56 6.43 0 0 0
25/04/2013
6.53
 622,510 6.43 6.63 6.36 0 0 0
24/04/2013
6.43
 536,030 6.40 6.46 6.36 0 0 0
23/04/2013
6.40
 649,570 6.26 6.43 6.26 0 0 0
22/04/2013
6.26
 547,530 6.33 6.36 6.26 0 0 0
18/04/2013
6.33
 1,028,220 6.40 6.40 6.23 0 3,000 -0.1
17/04/2013
6.40
 934,400 6.40 6.43 6.36 0 0 0
16/04/2013
6.40
 1,690,530 6.40 6.46 6.20 0 15,490 -0.3
15/04/2013
6.40
 2,187,400 6.70 6.70 6.40 0 0 0
12/04/2013
6.70
 1,152,270 6.86 6.86 6.63 0 0 0
11/04/2013
6.86
 1,326,050 6.83 6.96 6.73 0 0 0
10/04/2013
6.83
 2,807,890 7.03 7.16 6.83 0 1,500 -0.0
09/04/2013
7.03
 1,724,610 7.13 7.20 7.03 0 3,150 -0.1
08/04/2013
7.13
 2,072,820 7.10 7.30 7.10 0 0 0
05/04/2013
7.10
 2,240,140 6.90 7.13 6.90 0 12,440 -0.3
04/04/2013
6.90
 2,662,150 6.83 7.10 6.80 0 4,400 -0.1
03/04/2013
6.83
 3,591,090 6.66 7.00 6.66 0 45,700 -1.0
02/04/2013
6.66
 2,496,010 6.60 6.90 6.56 0 0 0
01/04/2013
6.60
 1,248,300 6.40 6.60 6.33 0 0 0
29/03/2013
6.40
 848,620 6.46 6.46 6.30 0 0 0
28/03/2013
6.46
 643,800 6.46 6.53 6.43 0 7,900 -0.2
27/03/2013
6.46
 1,012,910 6.53 6.53 6.40 0 1,460 -0.0
26/03/2013
6.53
 1,133,190 6.56 6.70 6.53 0 0 0
25/03/2013
6.56
 1,061,660 6.56 6.66 6.43 0 520 -0.0
22/03/2013
6.56
 1,953,590 6.73 6.86 6.46 0 115,630 -2.3
21/03/2013
6.73
 2,234,240 6.66 6.96 6.73 0 40 -0.0
20/03/2013
6.66
 2,683,480 6.36 6.76 6.36 0 2,600 -0.1
19/03/2013
6.36
 757,700 6.36 6.40 6.33 0 10,000 -0.2
18/03/2013
6.36
 1,018,890 6.30 6.50 6.30 0 0 0
15/03/2013
6.30
 579,580 6.33 6.40 6.30 0 0 0
14/03/2013
6.33
 696,600 6.33 6.40 6.23 0 1,540 -0.0
13/03/2013
6.33
 1,521,360 6.36 6.53 6.23 87,980 87,980 0
12/03/2013
6.36
 978,600 6.46 6.56 6.26 0 500 -0.0
11/03/2013
6.46
 1,046,210 6.23 6.50 6.20 0 0 0
08/03/2013
6.23
 675,120 6.16 6.30 6.16 0 0 0
07/03/2013
6.16
 1,133,580 6.20 6.36 6.10 0 0 0
06/03/2013
6.20
 862,550 5.90 6.20 5.96 0 15,520 -0.3
05/03/2013
5.90
 1,310,280 5.93 6.00 5.76 0 0 0
04/03/2013
5.93
 1,886,040 6.33 6.33 5.93 1,000,000 1,000,000 0
01/03/2013
6.33
 501,610 6.36 6.43 6.30 0 0 0
28/02/2013
6.36
 1,073,100 6.26 6.50 6.33 0 0 0
27/02/2013
6.26
 1,195,410 6.30 6.36 6.03 0 0 0
26/02/2013
6.30
 1,730,110 6.70 6.70 6.30 0 0 0
25/02/2013
6.70
 745,640 6.53 6.80 6.53 0 0 0
22/02/2013
6.53
 2,519,960 6.70 6.86 6.26 0 49,120 -1.0
21/02/2013
6.70
 2,151,280 7.20 7.23 6.70 0 29,700 -0.6
20/02/2013: Cổ tức tiền mặt tỉ lệ: 16%
20/02/2013
7.20
 1,739,890 7.10 7.40 7.16 0 221,080 -4.8
19/02/2013
7.10
 3,177,150 7.22 7.25 7.07 0 3,500 -0.1
18/02/2013
7.22
 1,465,260 6.97 7.25 6.97 0 115,430 -2.6
08/02/2013
6.97
 719,150 6.91 7.03 6.88 0 0 0
07/02/2013
6.91
 1,629,550 6.82 7.07 6.79 0 634,580 -14.2
06/02/2013
6.82
 659,650 6.63 6.91 6.66 45,080 45,080 0

Chính sách bảo mật | Điều khoản sử dụng |