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)
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
05/02/2013
6.63
 1,940,200 6.82 6.82 6.63 0 1,275,970 -27.6
04/02/2013
6.82
 2,982,150 6.51 6.94 6.54 0 1,521,270 -33.0
01/02/2013
6.51
 1,276,890 6.29 6.51 6.17 50,000 93,780 -0.9
31/01/2013
6.29
 1,225,190 6.48 6.48 6.29 0 45,510 -0.9
30/01/2013
6.48
 1,044,530 6.60 6.66 6.45 149,710 184,900 -0.7
29/01/2013
6.60
 1,308,730 6.48 6.69 6.38 0 6,080 -0.1
28/01/2013
6.48
 2,886,880 6.07 6.48 6.14 0 1,000 -0.0
25/01/2013
6.07
 2,048,230 5.76 6.17 5.86 0 0 0
24/01/2013
5.76
 598,530 5.67 5.79 5.64 0 4,020 -0.1
23/01/2013
5.67
 373,610 5.64 5.70 5.61 0 24,330 -0.4
22/01/2013
5.64
 398,760 5.76 5.79 5.61 40,000 48,900 -0.2
21/01/2013
5.76
 1,129,830 5.55 5.83 5.58 0 3,900 -0.1
18/01/2013
5.55
 665,340 5.64 5.64 5.48 0 10,000 -0.2
17/01/2013
5.64
 849,040 5.76 5.76 5.64 0 33,700 -0.6
16/01/2013
5.76
 1,065,580 5.67 5.89 5.67 0 1,770 -0.0
15/01/2013
5.67
 814,130 5.64 5.73 5.61 0 73,260 -1.3
14/01/2013
5.64
 588,780 5.64 5.64 5.52 1,000,000 1,025,000 -0.5
11/01/2013
5.64
 1,237,800 5.64 5.73 5.55 90,000 100,900 -0.2
10/01/2013
5.64
 821,600 5.55 5.67 5.42 199,200 242,300 -0.8
09/01/2013
5.55
 2,694,410 5.55 5.79 5.45 0 51,800 -1.0
08/01/2013
5.55
 1,872,200 5.30 5.55 5.27 0 33,000 -0.6
07/01/2013
5.30
 497,270 5.27 5.39 5.27 0 4,180 -0.1
04/01/2013
5.27
 314,290 5.21 5.30 5.17 0 1,250 -0.0
03/01/2013
5.21
 624,970 5.27 5.30 5.17 50,000 50,000 0
02/01/2013
5.27
 421,680 5.14 5.30 5.21 0 830 -0.0
28/12/2012
5.14
 396,910 5.11 5.17 5.11 0 0 0
27/12/2012
5.11
 586,270 5.17 5.27 5.11 0 0 0
26/12/2012
5.17
 1,366,970 4.96 5.21 4.93 0 0 0
25/12/2012
4.96
 725,910 4.87 5.05 4.83 0 0 0
24/12/2012
4.87
 215,690 4.87 4.90 4.80 0 0 0
21/12/2012
4.87
 381,020 4.90 4.90 4.80 0 0 0
20/12/2012
4.90
 385,550 4.93 4.99 4.87 103,730 103,730 0
19/12/2012
4.93
 847,680 4.71 4.93 4.74 0 1,000 -0.0
18/12/2012
4.71
 274,960 4.77 4.77 4.71 0 3,200 -0.0
17/12/2012
4.77
 244,820 4.68 4.77 4.68 0 0 0
14/12/2012
4.68
 349,540 4.68 4.74 4.68 387,006 387,006 0
13/12/2012
4.68
 358,070 4.74 4.77 4.68 169,780 169,780 0
12/12/2012
4.74
 281,570 4.65 4.74 4.62 0 500 -0.0
11/12/2012
4.65
 321,990 4.71 4.74 4.65 0 1,000 -0.0
10/12/2012
4.71
 406,140 4.62 4.77 4.62 0 0 0
07/12/2012
4.62
 196,210 4.62 4.65 4.62 0 500 -0.0
06/12/2012
4.62
 208,510 4.62 4.65 4.59 0 0 0
05/12/2012
4.62
 348,120 4.59 4.68 4.59 0 0 0
04/12/2012
4.59
 144,480 4.56 4.59 4.52 34,320 59,020 -0.4
03/12/2012
4.56
 128,520 4.52 4.56 4.52 0 0 0
30/11/2012
4.52
 130,200 4.56 4.59 4.52 0 0 0
29/11/2012
4.56
 61,410 4.52 4.59 4.52 0 0 0
28/11/2012
4.52
 214,930 4.56 4.59 4.52 539,638 539,638 0
27/11/2012
4.56
 184,890 4.56 4.59 4.52 0 32,200 -0.5
26/11/2012
4.56
 193,600 4.62 4.65 4.52 1,000 0 0.0
23/11/2012
4.62
 440,810 4.59 4.74 4.62 0 0 0
22/11/2012
4.59
 155,820 4.62 4.62 4.59 0 0 0
21/11/2012
4.62
 266,790 4.65 4.68 4.59 0 0 0
20/11/2012
4.65
 687,950 4.46 4.68 4.52 0 1,000 -0.0
19/11/2012
4.46
 97,190 4.49 4.52 4.46 0 0 0
16/11/2012
4.49
 101,600 4.49 4.52 4.46 0 0 0
15/11/2012
4.49
 173,280 4.52 4.56 4.49 500 0 0.0
14/11/2012
4.52
 169,740 4.49 4.56 4.46 500 0 0.0
13/11/2012
4.49
 330,780 4.49 4.56 4.46 161,900 161,400 0.0
12/11/2012
4.49
 303,330 4.43 4.52 4.43 10 0 0.0
09/11/2012
4.43
 123,820 4.34 4.43 4.34 0 500 -0.0
08/11/2012
4.34
 120,920 4.40 4.43 4.34 0 500 -0.0
07/11/2012
4.40
 195,080 4.34 4.46 4.34 13,310 500 0.2

Chính sách bảo mật | Điều khoản sử dụng |