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)
20/01/2014
9.01
 2,161,480 9.04 9.15 8.98 0 6,650 -0.2
17/01/2014
9.04
 3,069,650 9.04 9.24 9.04 0 0 0
16/01/2014
9.04
 1,542,660 9.04 9.12 8.95 0 0 0
15/01/2014
9.04
 3,225,800 8.95 9.21 8.95 0 40 -0.0
14/01/2014
8.95
 1,963,590 8.95 9.12 8.92 0 440 -0.0
13/01/2014
8.95
 1,728,870 8.98 9.04 8.90 80,000 80,000 0
10/01/2014
8.98
 2,158,560 9.12 9.29 8.98 100,000 100,000 0
09/01/2014
9.12
 3,258,330 8.67 9.12 8.61 110,000 111,000 -0.0
08/01/2014
8.67
 1,748,150 8.58 8.70 8.50 0 0 0
07/01/2014
8.58
 1,525,810 8.61 8.72 8.55 0 0 0
06/01/2014
8.61
 1,800,770 8.47 8.61 8.44 0 0 0
03/01/2014
8.47
 564,580 8.44 8.47 8.41 0 200 -0.0
02/01/2014
8.44
 1,515,510 8.44 8.61 8.41 0 0 0
31/12/2013
8.44
 2,370,570 8.24 8.50 8.24 0 0 0
30/12/2013
8.24
 1,481,200 8.38 8.38 8.21 0 10 -0.0
27/12/2013
8.38
 608,880 8.41 8.47 8.32 0 0 0
26/12/2013
8.41
 1,773,070 8.30 8.50 8.30 0 1,980 -0.1
25/12/2013
8.30
 823,290 8.30 8.32 8.27 0 0 0
24/12/2013
8.30
 1,423,610 8.38 8.41 8.30 0 16,000 -0.5
23/12/2013
8.38
 1,210,510 8.41 8.44 8.35 0 0 0
20/12/2013
8.41
 1,466,500 8.47 8.47 8.38 0 0 0
19/12/2013
8.47
 1,511,030 8.44 8.58 8.44 0 4,800 -0.1
18/12/2013
8.44
 989,630 8.38 8.50 8.35 0 0 0
17/12/2013
8.38
 865,690 8.35 8.41 8.32 0 0 0
16/12/2013
8.35
 908,100 8.44 8.47 8.32 0 0 0
13/12/2013
8.44
 1,008,230 8.47 8.52 8.41 0 0 0
12/12/2013
8.47
 2,596,780 8.38 8.50 8.21 0 10,220 -0.3
11/12/2013
8.38
 4,315,530 8.64 8.64 8.35 170,000 188,480 -0.6
10/12/2013
8.64
 2,040,610 8.70 8.72 8.55 0 600 -0.0
09/12/2013
8.70
 2,526,110 8.64 8.81 8.64 82,660 142,660 -1.8
06/12/2013
8.64
 1,761,440 8.52 8.64 8.47 0 0 0
05/12/2013
8.52
 2,025,920 8.55 8.67 8.50 74,100 76,980 -0.1
04/12/2013
8.55
 1,937,600 8.50 8.67 8.47 259,380 259,380 0
03/12/2013
8.50
 5,298,450 8.15 8.64 8.15 0 0 0
02/12/2013
8.15
 1,685,510 8.21 8.27 8.15 0 0 0
29/11/2013
8.21
 1,748,770 8.32 8.38 8.21 0 0 0
28/11/2013
8.32
 1,342,700 8.30 8.38 8.27 0 2,500 -0.1
27/11/2013
8.30
 1,766,860 8.30 8.41 8.24 94,330 94,330 0
26/11/2013
8.30
 1,391,820 8.27 8.38 8.24 40,000 40,000 0
25/11/2013
8.27
 1,439,170 8.38 8.50 8.24 90,940 90,940 0
22/11/2013
8.38
 2,175,850 8.18 8.38 8.15 0 0 0
21/11/2013
8.18
 4,021,730 8.30 8.55 8.18 423,990 435,560 -0.3
20/11/2013
8.30
 2,416,760 8.13 8.30 8.07 171,110 171,110 0
19/11/2013
8.13
 1,606,600 8.10 8.15 8.04 0 0 0
18/11/2013
8.10
 2,312,040 7.93 8.18 7.98 0 310 -0.0
15/11/2013
7.93
 3,922,660 7.64 7.93 7.67 0 0 0
14/11/2013
7.64
 1,100,360 7.58 7.70 7.56 0 1,000 -0.0
13/11/2013
7.58
 859,880 7.58 7.64 7.56 0 2,000 -0.1
12/11/2013
7.58
 2,591,970 7.56 7.70 7.56 0 2,000 -0.1
11/11/2013
7.56
 1,448,080 7.47 7.61 7.47 0 0 0
08/11/2013
7.47
 753,550 7.50 7.56 7.47 0 0 0
07/11/2013
7.50
 1,747,080 7.50 7.61 7.50 0 0 0
06/11/2013
7.50
 766,660 7.50 7.56 7.50 0 0 0
05/11/2013
7.50
 966,810 7.44 7.53 7.44 0 1,480 -0.0
04/11/2013
7.44
 745,890 7.44 7.50 7.44 0 0 0
01/11/2013
7.44
 1,598,080 7.41 7.53 7.44 0 0 0
31/10/2013
7.41
 1,325,550 7.36 7.50 7.33 0 5,000 -0.1
30/10/2013
7.36
 636,300 7.38 7.44 7.36 0 0 0
29/10/2013
7.38
 789,400 7.33 7.38 7.27 0 440 -0.0
28/10/2013
7.33
 850,840 7.44 7.47 7.33 0 1,000 -0.0
25/10/2013
7.44
 1,345,440 7.44 7.50 7.36 0 0 0
24/10/2013
7.44
 1,461,050 7.53 7.61 7.41 72,000 72,000 0
23/10/2013
7.53
 1,659,610 7.44 7.58 7.47 70,000 70,000 0
22/10/2013
7.44
 1,741,220 7.38 7.47 7.38 0 22,940 -0.6
21/10/2013
7.38
 2,439,070 7.33 7.50 7.30 50,000 50,000 0
18/10/2013
7.33
 510,300 7.27 7.36 7.27 30,000 30,000 0
17/10/2013
7.27
 978,870 7.27 7.38 7.27 130,000 130,000 0
16/10/2013
7.27
 1,046,010 7.24 7.33 7.21 0 1,390 -0.0
15/10/2013
7.24
 814,170 7.16 7.24 7.16 0 3,650 -0.1
14/10/2013
7.16
 775,610 7.21 7.24 7.16 0 3,000 -0.1
11/10/2013
7.21
 860,950 7.24 7.33 7.21 0 0 0
10/10/2013
7.24
 1,459,080 7.33 7.41 7.24 0 0 0
09/10/2013
7.33
 888,020 7.41 7.44 7.33 0 1,000 -0.0
08/10/2013
7.41
 1,046,810 7.47 7.50 7.38 100,000 101,100 -0.0
07/10/2013
7.47
 1,450,470 7.36 7.47 7.36 0 5,940 -0.2
04/10/2013
7.36
 1,044,160 7.30 7.38 7.27 0 0 0
03/10/2013
7.30
 753,960 7.30 7.36 7.24 0 5,500 -0.1
02/10/2013
7.30
 1,122,820 7.27 7.41 7.30 0 0 0
01/10/2013
7.27
 3,178,740 7.36 7.50 7.27 20,000 20,000 0
30/09/2013
7.36
 1,998,690 7.33 7.44 7.36 0 0 0
27/09/2013
7.33
 1,398,710 7.30 7.41 7.30 0 0 0
26/09/2013
7.30
 1,784,930 7.21 7.38 7.18 0 9,000 -0.2
25/09/2013
7.21
 1,432,640 7.27 7.36 7.21 0 0 0
24/09/2013
7.27
 2,720,090 7.10 7.33 7.10 0 10,100 -0.3
23/09/2013
7.10
 1,074,750 6.96 7.13 6.96 0 10,300 -0.3
20/09/2013
6.96
 495,720 6.96 7.01 6.93 0 0 0
19/09/2013
6.96
 1,320,790 6.87 7.04 6.96 0 0 0
18/09/2013
6.87
 514,770 6.98 7.04 6.87 250,000 250,000 0
17/09/2013
6.98
 1,330,890 6.84 7.04 6.81 0 0 0
16/09/2013
6.84
 1,114,970 6.93 6.96 6.79 0 10 -0.0
13/09/2013
6.93
 723,020 6.93 7.01 6.93 0 2,000 -0.0
12/09/2013
6.93
 372,970 6.96 6.98 6.90 0 0 0
11/09/2013
6.96
 1,091,480 6.87 7.07 6.90 0 0 0
10/09/2013
6.87
 667,390 6.76 6.90 6.79 0 2,000 -0.0
09/09/2013
6.76
 1,303,330 6.93 6.93 6.73 0 15,420 -0.4
06/09/2013
6.93
 622,390 6.93 6.98 6.87 0 0 0
05/09/2013
6.93
 1,315,610 6.76 6.93 6.73 0 100 -0.0
04/09/2013
6.76
 1,779,850 6.96 7.01 6.76 0 0 0
03/09/2013
6.96
 688,070 6.98 7.07 6.96 0 0 0
30/08/2013
6.98
 1,127,990 6.93 6.98 6.90 20,000 20,000 0

Chính sách bảo mật | Điều khoản sử dụng |