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)
28/08/2013
8.20
 3,065,350 8.46 8.46 8.13 0 0 0
27/08/2013
8.46
 568,710 8.60 8.60 8.46 0 0 0
26/08/2013
8.60
 991,030 8.53 8.63 8.40 70,300 70,300 0
23/08/2013
8.53
 1,402,370 8.60 8.66 8.46 0 0 0
22/08/2013
8.60
 1,833,500 8.80 8.80 8.56 100,000 104,000 -0.1
21/08/2013
8.80
 1,779,870 8.86 8.86 8.63 0 100 -0.0
20/08/2013
8.86
 1,800,960 8.96 9.03 8.86 0 7,100 -0.2
19/08/2013
8.96
 2,469,440 8.80 9.06 8.80 0 0 0
16/08/2013
8.80
 3,584,910 8.63 8.93 8.60 0 0 0
15/08/2013
8.63
 1,113,660 8.50 8.66 8.53 0 50 -0.0
14/08/2013
8.50
 1,222,380 8.40 8.56 8.36 0 0 0
13/08/2013
8.40
 777,750 8.53 8.56 8.40 0 10,000 -0.3
12/08/2013
8.53
 765,640 8.56 8.60 8.46 0 0 0
09/08/2013
8.56
 967,150 8.56 8.70 8.53 0 0 0
08/08/2013
8.56
 932,780 8.66 8.73 8.53 0 0 0
07/08/2013
8.66
 1,260,040 8.56 8.73 8.56 0 0 0
06/08/2013
8.56
 690,770 8.50 8.63 8.46 0 1,310 -0.0
05/08/2013
8.50
 720,510 8.56 8.63 8.50 0 0 0
02/08/2013
8.56
 2,543,750 8.50 8.76 8.56 0 0 0
01/08/2013
8.50
 1,007,890 8.33 8.63 8.33 0 400 -0.0
31/07/2013
8.33
 374,710 8.40 8.43 8.30 0 0 0
30/07/2013
8.40
 905,730 8.23 8.43 8.23 55,000 56,240 -0.0
29/07/2013
8.23
 1,000,090 8.50 8.50 8.16 200,000 202,000 -0.0
26/07/2013
8.50
 1,470,500 8.50 8.56 8.36 0 0 0
25/07/2013
8.50
 1,224,640 8.66 8.70 8.50 0 2,700 -0.1
24/07/2013
8.66
 1,885,120 8.80 8.80 8.60 0 5,000 -0.1
23/07/2013
8.80
 1,284,610 8.83 8.93 8.76 0 300 -0.0
22/07/2013
8.83
 1,440,490 9.00 9.10 8.80 0 20,000 -0.5
19/07/2013
9.00
 1,288,800 8.93 9.03 8.96 0 8,800 -0.2
18/07/2013
8.93
 2,107,840 9.00 9.13 8.93 46,240 65,240 -0.5
17/07/2013
9.00
 1,599,610 9.00 9.13 8.90 80,000 80,000 0
16/07/2013
9.00
 1,215,270 8.93 9.13 8.90 0 0 0
15/07/2013
8.93
 1,530,790 8.96 9.10 8.90 0 0 0
12/07/2013
8.96
 2,317,860 8.56 8.96 8.66 0 0 0
11/07/2013
8.56
 698,680 8.50 8.63 8.46 0 2,000 -0.1
10/07/2013
8.50
 870,160 8.56 8.73 8.50 0 0 0
09/07/2013
8.56
 1,116,120 8.43 8.56 8.36 0 880 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |