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)
23/05/2013
7.97
 4,160,900 7.90 8.26 7.80 0 0 0
22/05/2013
7.90
 2,535,250 7.90 8.10 7.80 0 7,500 -0.2
21/05/2013
7.90
 5,365,160 7.51 8.03 7.67 0 10,000 -0.2
20/05/2013
7.51
 2,291,840 7.21 7.54 7.15 0 0 0
17/05/2013
7.21
 3,528,100 7.08 7.38 7.05 4,457,650 4,459,650 -0.0
16/05/2013
7.08
 2,633,480 6.85 7.15 6.85 0 10,800 -0.2
15/05/2013
6.85
 1,031,020 6.75 6.85 6.72 150,000 150,000 0
14/05/2013
6.75
 1,310,390 6.89 6.89 6.69 0 4,790 -0.1
13/05/2013
6.89
 1,440,560 6.79 6.98 6.85 0 0 0
10/05/2013
6.79
 1,586,430 6.72 6.85 6.72 0 0 0
09/05/2013
6.72
 691,410 6.62 6.79 6.59 0 0 0
08/05/2013
6.62
 1,545,610 6.79 6.85 6.52 0 0 0
07/05/2013
6.79
 3,017,630 6.66 7.02 6.79 0 20,780 -0.4
06/05/2013
6.66
 1,356,580 6.36 6.66 6.46 255,000 255,050 -0.0
03/05/2013
6.36
 288,560 6.33 6.39 6.29 150,000 150,000 0
02/05/2013
6.33
 167,350 6.36 6.36 6.29 150,000 154,350 -0.1
26/04/2013
6.36
 427,900 6.43 6.46 6.33 0 0 0
25/04/2013
6.43
 622,510 6.33 6.52 6.26 0 0 0
24/04/2013
6.33
 536,030 6.29 6.36 6.26 0 0 0
23/04/2013
6.29
 649,570 6.16 6.33 6.16 0 0 0
22/04/2013
6.16
 547,530 6.23 6.26 6.16 0 0 0
18/04/2013
6.23
 1,028,220 6.29 6.29 6.13 0 3,000 -0.1
17/04/2013
6.29
 934,400 6.29 6.33 6.26 0 0 0
16/04/2013
6.29
 1,690,530 6.29 6.36 6.10 0 15,490 -0.3
15/04/2013
6.29
 2,187,400 6.59 6.59 6.29 0 0 0
12/04/2013
6.59
 1,152,270 6.75 6.75 6.52 0 0 0
11/04/2013
6.75
 1,326,050 6.72 6.85 6.62 0 0 0
10/04/2013
6.72
 2,807,890 6.92 7.05 6.72 0 1,500 -0.0
09/04/2013
6.92
 1,724,610 7.02 7.08 6.92 0 3,150 -0.1
08/04/2013
7.02
 2,072,820 6.98 7.18 6.98 0 0 0
05/04/2013
6.98
 2,240,140 6.79 7.02 6.79 0 12,440 -0.3
04/04/2013
6.79
 2,662,150 6.72 6.98 6.69 0 4,400 -0.1
03/04/2013
6.72
 3,591,090 6.56 6.89 6.56 0 45,700 -1.0
02/04/2013
6.56
 2,496,010 6.49 6.79 6.46 0 0 0
01/04/2013
6.49
 1,248,300 6.29 6.49 6.23 0 0 0
29/03/2013
6.29
 848,620 6.36 6.36 6.20 0 0 0
28/03/2013
6.36
 643,800 6.36 6.43 6.33 0 7,900 -0.2
27/03/2013
6.36
 1,012,910 6.43 6.43 6.29 0 1,460 -0.0
26/03/2013
6.43
 1,133,190 6.46 6.59 6.43 0 0 0
25/03/2013
6.46
 1,061,660 6.46 6.56 6.33 0 520 -0.0
22/03/2013
6.46
 1,953,590 6.62 6.75 6.36 0 115,630 -2.3
21/03/2013
6.62
 2,234,240 6.56 6.85 6.62 0 40 -0.0
20/03/2013
6.56
 2,683,480 6.26 6.66 6.26 0 2,600 -0.1
19/03/2013
6.26
 757,700 6.26 6.29 6.23 0 10,000 -0.2
18/03/2013
6.26
 1,018,890 6.20 6.39 6.20 0 0 0
15/03/2013
6.20
 579,580 6.23 6.29 6.20 0 0 0
14/03/2013
6.23
 696,600 6.23 6.29 6.13 0 1,540 -0.0
13/03/2013
6.23
 1,521,360 6.26 6.43 6.13 87,980 87,980 0
12/03/2013
6.26
 978,600 6.36 6.46 6.16 0 500 -0.0
11/03/2013
6.36
 1,046,210 6.13 6.39 6.10 0 0 0
08/03/2013
6.13
 675,120 6.07 6.20 6.07 0 0 0
07/03/2013
6.07
 1,133,580 6.10 6.26 6.00 0 0 0
06/03/2013
6.10
 862,550 5.80 6.10 5.87 0 15,520 -0.3
05/03/2013
5.80
 1,310,280 5.84 5.90 5.67 0 0 0
04/03/2013
5.84
 1,886,040 6.23 6.23 5.84 1,000,000 1,000,000 0
01/03/2013
6.23
 501,610 6.26 6.33 6.20 0 0 0
28/02/2013
6.26
 1,073,100 6.16 6.39 6.23 0 0 0
27/02/2013
6.16
 1,195,410 6.20 6.26 5.93 0 0 0
26/02/2013
6.20
 1,730,110 6.59 6.59 6.20 0 0 0
25/02/2013
6.59
 745,640 6.43 6.69 6.43 0 0 0
22/02/2013
6.43
 2,519,960 6.59 6.75 6.16 0 49,120 -1.0
21/02/2013
6.59
 2,151,280 7.08 7.11 6.59 0 29,700 -0.6
20/02/2013: Cổ tức tiền mặt tỉ lệ: 16%
20/02/2013
7.08
 1,739,890 6.98 7.28 7.05 0 221,080 -4.8
19/02/2013
6.98
 3,177,150 7.11 7.14 6.95 0 3,500 -0.1
18/02/2013
7.11
 1,465,260 6.86 7.14 6.86 0 115,430 -2.6
08/02/2013
6.86
 719,150 6.80 6.92 6.77 0 0 0
07/02/2013
6.80
 1,629,550 6.71 6.95 6.68 0 634,580 -14.2
06/02/2013
6.71
 659,650 6.53 6.80 6.56 45,080 45,080 0
05/02/2013
6.53
 1,940,200 6.71 6.71 6.53 0 1,275,970 -27.6
04/02/2013
6.71
 2,982,150 6.40 6.83 6.43 0 1,521,270 -33.0
01/02/2013
6.40
 1,276,890 6.19 6.40 6.07 50,000 93,780 -0.9
31/01/2013
6.19
 1,225,190 6.37 6.37 6.19 0 45,510 -0.9
30/01/2013
6.37
 1,044,530 6.50 6.56 6.34 149,710 184,900 -0.7
29/01/2013
6.50
 1,308,730 6.37 6.59 6.28 0 6,080 -0.1
28/01/2013
6.37
 2,886,880 5.98 6.37 6.04 0 1,000 -0.0
25/01/2013
5.98
 2,048,230 5.67 6.07 5.76 0 0 0
24/01/2013
5.67
 598,530 5.58 5.70 5.55 0 4,020 -0.1
23/01/2013
5.58
 373,610 5.55 5.61 5.52 0 24,330 -0.4
22/01/2013
5.55
 398,760 5.67 5.70 5.52 40,000 48,900 -0.2
21/01/2013
5.67
 1,129,830 5.46 5.73 5.49 0 3,900 -0.1
18/01/2013
5.46
 665,340 5.55 5.55 5.40 0 10,000 -0.2
17/01/2013
5.55
 849,040 5.67 5.67 5.55 0 33,700 -0.6
16/01/2013
5.67
 1,065,580 5.58 5.79 5.58 0 1,770 -0.0
15/01/2013
5.58
 814,130 5.55 5.64 5.52 0 73,260 -1.3
14/01/2013
5.55
 588,780 5.55 5.55 5.43 1,000,000 1,025,000 -0.5
11/01/2013
5.55
 1,237,800 5.55 5.64 5.46 90,000 100,900 -0.2
10/01/2013
5.55
 821,600 5.46 5.58 5.34 199,200 242,300 -0.8
09/01/2013
5.46
 2,694,410 5.46 5.70 5.37 0 51,800 -1.0
08/01/2013
5.46
 1,872,200 5.21 5.46 5.18 0 33,000 -0.6
07/01/2013
5.21
 497,270 5.18 5.31 5.18 0 4,180 -0.1
04/01/2013
5.18
 314,290 5.12 5.21 5.09 0 1,250 -0.0
03/01/2013
5.12
 624,970 5.18 5.21 5.09 50,000 50,000 0
02/01/2013
5.18
 421,680 5.06 5.21 5.12 0 830 -0.0
28/12/2012
5.06
 396,910 5.03 5.09 5.03 0 0 0
27/12/2012
5.03
 586,270 5.09 5.18 5.03 0 0 0
26/12/2012
5.09
 1,366,970 4.88 5.12 4.85 0 0 0
25/12/2012
4.88
 725,910 4.79 4.97 4.76 0 0 0
24/12/2012
4.79
 215,690 4.79 4.82 4.73 0 0 0
21/12/2012
4.79
 381,020 4.82 4.82 4.73 0 0 0
20/12/2012
4.82
 385,550 4.85 4.91 4.79 103,730 103,730 0

Chính sách bảo mật | Điều khoản sử dụng |