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)
14/09/2012
4.77
 516,720 4.74 4.87 4.74 0 400 -0.0
13/09/2012
4.74
 492,420 4.52 4.74 4.52 80,620 47,990 0.5
12/09/2012
4.52
 253,700 4.52 4.62 4.49 0 0 0
11/09/2012
4.52
 326,270 4.56 4.56 4.49 0 0 0
10/09/2012
4.56
 484,510 4.74 4.74 4.56 0 0 0
07/09/2012
4.74
 255,000 4.74 4.77 4.71 100,000 132,630 -0.5
06/09/2012
4.74
 395,850 4.83 4.83 4.74 0 0 0
05/09/2012
4.83
 301,270 4.90 4.90 4.80 0 0 0
04/09/2012
4.90
 252,860 4.87 4.93 4.87 15,360 0 0.2
31/08/2012
4.87
 194,220 4.90 4.90 4.83 3,630 0 0.1
30/08/2012
4.90
 264,800 4.93 4.99 4.87 47,146 47,146 0
29/08/2012
4.93
 329,290 4.80 4.96 4.87 8,000 0 0.1
28/08/2012
4.80
 551,060 4.68 4.80 4.59 31,700 15,360 0.2
27/08/2012
4.68
 590,490 4.90 4.90 4.68 1,000 3,630 -0.0
24/08/2012
4.90
 1,265,480 4.71 4.93 4.49 0 0 0
23/08/2012
4.71
 556,320 4.96 4.96 4.71 0 8,000 -0.1
22/08/2012
4.96
 757,390 5.08 5.11 4.93 0 31,700 -0.5
21/08/2012
5.08
 1,669,480 5.33 5.33 5.08 500 1,000 -0.0
20/08/2012
5.33
 915,010 5.27 5.39 5.27 13,610 0 0.2
17/08/2012
5.27
 420,240 5.21 5.27 5.21 0 0 0
16/08/2012
5.21
 222,390 5.21 5.27 5.21 0 0 0
15/08/2012
5.21
 145,330 5.21 5.27 5.21 10,000 500 0.2
14/08/2012
5.21
 234,220 5.21 5.27 5.17 0 13,610 -0.2
13/08/2012
5.21
 130,040 5.24 5.24 5.17 11,000 0 0.2
10/08/2012
5.24
 158,880 5.27 5.27 5.17 0 0 0
09/08/2012
5.27
 427,980 5.21 5.33 5.24 0 10,000 -0.2
08/08/2012
5.21
 117,650 5.17 5.24 5.14 10 0 0.0
07/08/2012
5.17
 224,120 5.24 5.24 5.17 200,000 211,000 -0.2
06/08/2012
5.24
 530,480 5.08 5.33 5.14 6,000 0 0.1
03/08/2012
5.08
 158,450 5.11 5.17 5.08 0 0 0
02/08/2012
5.11
 99,550 5.11 5.14 5.08 0 10 -0.0
01/08/2012
5.11
 159,430 5.14 5.14 5.05 0 0 0
31/07/2012
5.14
 88,210 5.14 5.21 5.14 7,650 6,000 0.0
30/07/2012
5.14
 205,440 5.11 5.14 5.08 37,860 0 0.6
27/07/2012
5.11
 210,740 5.21 5.24 5.11 3,640 0 0.1
26/07/2012
5.21
 119,450 5.11 5.21 5.11 0 0 0
25/07/2012
5.11
 277,410 5.17 5.21 5.11 2,850 7,650 -0.1
24/07/2012
5.17
 559,420 5.27 5.27 5.17 98,000 37,860 1.0
23/07/2012
5.27
 438,600 5.30 5.39 5.24 7,140 0 0.1
20/07/2012
5.30
 508,850 5.48 5.52 5.30 0 3,640 -0.1
19/07/2012
5.48
 998,910 5.39 5.48 5.30 157,510 2,700 2.7
18/07/2012
5.39
 1,855,420 5.27 5.52 5.27 983,060 98,150 15.5
17/07/2012
5.27
 926,250 5.02 5.27 4.99 649,950 7,140 10.8
16/07/2012
5.02
 212,210 5.05 5.08 4.99 63,000 0 1.0
13/07/2012
5.05
 661,470 4.93 5.11 4.93 100,250 5,850 1.5
12/07/2012
4.93
 205,260 4.93 4.96 4.90 1,200 1,200 0
11/07/2012
4.93
 108,780 4.90 4.96 4.90 21,640 0 0.3
10/07/2012
4.90
 380,920 4.90 4.96 4.87 141,670 39,340 1.6
09/07/2012
4.90
 278,330 5.02 5.02 4.90 81,060 55,860 0.4
06/07/2012
5.02
 569,320 4.90 5.11 4.93 0 41,480 -0.7
05/07/2012
4.90
 420,360 4.90 4.93 4.87 276,910 0 4.4
04/07/2012
4.90
 625,250 4.90 4.93 4.90 168,960 0 2.7
03/07/2012
4.90
 2,081,590 4.90 4.93 4.83 1,555,200 11,000 24.3
02/07/2012
4.90
 1,036,000 4.90 4.96 4.90 560,060 4,860 8.8
29/06/2012
4.90
 184,290 4.90 4.93 4.90 68,400 1,500 1.1
28/06/2012
4.90
 947,260 4.90 4.93 4.83 649,840 154,880 7.8
27/06/2012
4.90
 827,850 4.87 4.90 4.83 646,190 0 10.2
26/06/2012
4.87
 1,450,690 4.87 4.87 4.80 891,920 187,330 11.0
25/06/2012
4.87
 1,389,820 4.87 4.87 4.80 869,240 18,000 13.3
22/06/2012
4.87
 1,592,700 4.87 4.93 4.77 811,640 0 12.7
21/06/2012
4.87
 1,048,410 4.87 4.90 4.80 500,160 2,300 7.8
20/06/2012
4.87
 468,470 4.80 4.90 4.77 70,020 55,000 0.2
19/06/2012
4.80
 533,180 4.87 4.87 4.77 140,000 164,110 -0.4
18/06/2012
4.87
 2,010,590 4.65 4.87 4.74 128,660 1,067,660 -14.6
15/06/2012
4.65
 5,462,960 4.74 4.83 4.65 895,120 5,100,260 -63.6
14/06/2012
4.74
 2,700,610 4.96 4.96 4.74 770,370 1,421,660 -10.1
13/06/2012
4.96
 1,460,680 4.96 4.96 4.87 840,940 856,820 -0.2
12/06/2012
4.96
 1,002,240 4.99 4.99 4.93 553,100 347,430 3.3
11/06/2012
4.99
 1,065,300 5.02 5.05 4.99 406,510 490,400 -1.4
08/06/2012
5.02
 1,834,300 4.96 5.08 4.96 432,700 343,000 1.5
07/06/2012
4.96
 1,562,730 4.99 5.17 4.96 5,010 788,450 -12.6
06/06/2012
4.99
 624,710 4.90 5.02 4.87 113,870 210,000 -1.5
05/06/2012
4.90
 575,910 4.80 4.93 4.80 25,000 113,690 -1.4
04/06/2012
4.80
 1,860,210 5.02 5.02 4.80 313,100 592,720 -4.4
01/06/2012
5.02
 586,140 5.08 5.17 5.02 2,500 30,000 -0.5
31/05/2012
5.08
 486,660 5.24 5.24 5.08 0 112,200 -1.8
30/05/2012
5.24
 504,330 5.27 5.33 5.24 61,700 0 1.1
29/05/2012
5.27
 538,790 5.33 5.33 5.21 20,000 0 0.3
28/05/2012
5.33
 857,130 5.27 5.45 5.24 82,200 17,100 1.1
25/05/2012
5.27
 1,035,710 5.02 5.27 5.11 34,620 120,680 -1.5
24/05/2012
5.02
 800,320 5.02 5.05 4.93 273,920 7,800 4.3
23/05/2012
5.02
 860,090 5.27 5.27 5.02 59,670 40,000 0.3
22/05/2012
5.27
 726,070 5.24 5.36 5.14 217,000 0 3.7
21/05/2012
5.24
 735,160 4.99 5.24 4.99 245,460 290,340 -0.7
18/05/2012
4.99
 1,385,060 5.14 5.14 4.90 227,810 216,610 0.2
17/05/2012
5.14
 850,250 5.11 5.27 5.14 268,290 57,330 3.5
16/05/2012
5.11
 960,320 5.11 5.21 5.02 105,170 175,680 -1.2
15/05/2012
5.11
 1,424,980 5.27 5.36 5.11 12,000 380,120 -6.1
14/05/2012
5.27
 1,676,420 5.48 5.48 5.24 152,310 210,000 -1.0
11/05/2012
5.48
 1,498,980 5.52 5.61 5.48 130,430 27,940 1.8
10/05/2012
5.52
 1,600,910 5.64 5.70 5.48 29,310 10,000 0.3
09/05/2012
5.64
 1,004,080 5.64 5.67 5.55 90,110 17,500 1.3
08/05/2012
5.64
 2,111,300 5.76 5.79 5.64 441,690 3,490 8.1
07/05/2012
5.76
 2,121,700 5.52 5.76 5.61 411,400 40,000 6.8
04/05/2012
5.52
 1,994,020 5.27 5.52 5.33 5,132,700 1,700 85.8
03/05/2012
5.27
 923,130 5.33 5.36 5.21 67,060 100,300 -0.6
02/05/2012
5.33
 1,072,550 5.48 5.55 5.30 124,840 30,220 1.7
27/04/2012
5.48
 1,107,510 5.42 5.52 5.36 22,680 0 0.4
26/04/2012
5.42
 1,317,530 5.55 5.55 5.36 4,310 15,050 -0.2
25/04/2012
5.55
 1,265,280 5.36 5.55 5.39 13,770 32,400 -0.3

Chính sách bảo mật | Điều khoản sử dụng |