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)
19/12/2012
4.85
 847,680 4.64 4.85 4.67 0 1,000 -0.0
18/12/2012
4.64
 274,960 4.70 4.70 4.64 0 3,200 -0.0
17/12/2012
4.70
 244,820 4.60 4.70 4.60 0 0 0
14/12/2012
4.60
 349,540 4.60 4.67 4.60 387,006 387,006 0
13/12/2012
4.60
 358,070 4.67 4.70 4.60 169,780 169,780 0
12/12/2012
4.67
 281,570 4.57 4.67 4.54 0 500 -0.0
11/12/2012
4.57
 321,990 4.64 4.67 4.57 0 1,000 -0.0
10/12/2012
4.64
 406,140 4.54 4.70 4.54 0 0 0
07/12/2012
4.54
 196,210 4.54 4.57 4.54 0 500 -0.0
06/12/2012
4.54
 208,510 4.54 4.57 4.51 0 0 0
05/12/2012
4.54
 348,120 4.51 4.60 4.51 0 0 0
04/12/2012
4.51
 144,480 4.48 4.51 4.45 34,320 59,020 -0.4
03/12/2012
4.48
 128,520 4.45 4.48 4.45 0 0 0
30/11/2012
4.45
 130,200 4.48 4.51 4.45 0 0 0
29/11/2012
4.48
 61,410 4.45 4.51 4.45 0 0 0
28/11/2012
4.45
 214,930 4.48 4.51 4.45 539,638 539,638 0
27/11/2012
4.48
 184,890 4.48 4.51 4.45 0 32,200 -0.5
26/11/2012
4.48
 193,600 4.54 4.57 4.45 1,000 0 0.0
23/11/2012
4.54
 440,810 4.51 4.67 4.54 0 0 0
22/11/2012
4.51
 155,820 4.54 4.54 4.51 0 0 0
21/11/2012
4.54
 266,790 4.57 4.60 4.51 0 0 0
20/11/2012
4.57
 687,950 4.39 4.60 4.45 0 1,000 -0.0
19/11/2012
4.39
 97,190 4.42 4.45 4.39 0 0 0
16/11/2012
4.42
 101,600 4.42 4.45 4.39 0 0 0
15/11/2012
4.42
 173,280 4.45 4.48 4.42 500 0 0.0
14/11/2012
4.45
 169,740 4.42 4.48 4.39 500 0 0.0
13/11/2012
4.42
 330,780 4.42 4.48 4.39 161,900 161,400 0.0
12/11/2012
4.42
 303,330 4.36 4.45 4.36 10 0 0.0
09/11/2012
4.36
 123,820 4.27 4.36 4.27 0 500 -0.0
08/11/2012
4.27
 120,920 4.33 4.36 4.27 0 500 -0.0
07/11/2012
4.33
 195,080 4.27 4.39 4.27 13,310 500 0.2
06/11/2012
4.27
 196,720 4.27 4.30 4.21 0 10 -0.0
05/11/2012
4.27
 147,710 4.30 4.36 4.21 5,850 0 0.1
02/11/2012
4.30
 755,020 4.51 4.51 4.30 0 0 0
01/11/2012
4.51
 84,250 4.48 4.51 4.45 0 13,310 -0.2
31/10/2012
4.48
 180,840 4.51 4.54 4.45 0 0 0
30/10/2012
4.51
 45,870 4.51 4.54 4.51 0 5,850 -0.1
29/10/2012
4.51
 71,630 4.51 4.54 4.48 800 0 0.0
26/10/2012
4.51
 112,360 4.51 4.57 4.51 0 0 0
25/10/2012
4.51
 97,040 4.54 4.54 4.48 0 0 0
24/10/2012
4.54
 67,450 4.54 4.54 4.51 0 0 0
23/10/2012
4.54
 71,070 4.51 4.57 4.51 1,380 800 0.0
22/10/2012
4.51
 176,510 4.57 4.57 4.48 11,200 0 0.2
19/10/2012
4.57
 330,060 4.67 4.67 4.48 0 0 0
18/10/2012
4.67
 128,010 4.67 4.70 4.60 0 0 0
17/10/2012
4.67
 276,930 4.76 4.79 4.67 5,300 1,380 0.1
16/10/2012
4.76
 508,530 4.54 4.76 4.54 0 11,200 -0.2
15/10/2012
4.54
 131,700 4.60 4.64 4.51 0 0 0
12/10/2012
4.60
 116,870 4.60 4.64 4.57 500 0 0.0
11/10/2012
4.60
 520,390 4.64 4.73 4.60 2,990 5,300 -0.0
10/10/2012
4.64
 189,720 4.60 4.67 4.54 177,810 158,800 0.3
09/10/2012
4.60
 231,830 4.67 4.70 4.60 500 0 0.0
08/10/2012
4.67
 337,450 4.51 4.67 4.48 20,000 20,500 -0.0
05/10/2012
4.51
 334,970 4.45 4.54 4.42 0 2,990 -0.0
04/10/2012
4.45
 127,210 4.48 4.48 4.42 0 19,010 -0.3
03/10/2012
4.48
 211,440 4.42 4.54 4.42 2,600 500 0.0
02/10/2012
4.42
 189,640 4.39 4.45 4.39 12,680 0 0.2
01/10/2012
4.39
 254,810 4.48 4.48 4.39 230 0 0.0
28/09/2012
4.48
 101,430 4.48 4.48 4.45 0 0 0
27/09/2012
4.48
 74,990 4.51 4.54 4.48 39,660 41,560 -0.0
26/09/2012
4.51
 86,910 4.48 4.54 4.48 0 12,410 -0.2
25/09/2012
4.48
 113,380 4.48 4.54 4.45 0 500 -0.0
24/09/2012
4.48
 131,180 4.54 4.54 4.45 1,880 0 0.0
21/09/2012
4.54
 168,280 4.45 4.54 4.48 0 700 -0.0
20/09/2012
4.45
 263,600 4.54 4.54 4.42 400 0 0.0
19/09/2012
4.54
 278,940 4.48 4.57 4.42 118,280 118,280 0
18/09/2012
4.48
 411,520 4.70 4.70 4.48 0 1,880 -0.0
17/09/2012
4.70
 230,700 4.70 4.76 4.67 0 0 0
14/09/2012
4.70
 516,720 4.67 4.79 4.67 0 400 -0.0
13/09/2012
4.67
 492,420 4.45 4.67 4.45 80,620 47,990 0.5
12/09/2012
4.45
 253,700 4.45 4.54 4.42 0 0 0
11/09/2012
4.45
 326,270 4.48 4.48 4.42 0 0 0
10/09/2012
4.48
 484,510 4.67 4.67 4.48 0 0 0
07/09/2012
4.67
 255,000 4.67 4.70 4.64 100,000 132,630 -0.5
06/09/2012
4.67
 395,850 4.76 4.76 4.67 0 0 0
05/09/2012
4.76
 301,270 4.82 4.82 4.73 0 0 0
04/09/2012
4.82
 252,860 4.79 4.85 4.79 15,360 0 0.2
31/08/2012
4.79
 194,220 4.82 4.82 4.76 3,630 0 0.1
30/08/2012
4.82
 264,800 4.85 4.91 4.79 47,146 47,146 0
29/08/2012
4.85
 329,290 4.73 4.88 4.79 8,000 0 0.1
28/08/2012
4.73
 551,060 4.60 4.73 4.51 31,700 15,360 0.2
27/08/2012
4.60
 590,490 4.82 4.82 4.60 1,000 3,630 -0.0
24/08/2012
4.82
 1,265,480 4.64 4.85 4.42 0 0 0
23/08/2012
4.64
 556,320 4.88 4.88 4.64 0 8,000 -0.1
22/08/2012
4.88
 757,390 5.00 5.03 4.85 0 31,700 -0.5
21/08/2012
5.00
 1,669,480 5.25 5.25 5.00 500 1,000 -0.0
20/08/2012
5.25
 915,010 5.18 5.31 5.18 13,610 0 0.2
17/08/2012
5.18
 420,240 5.12 5.18 5.12 0 0 0
16/08/2012
5.12
 222,390 5.12 5.18 5.12 0 0 0
15/08/2012
5.12
 145,330 5.12 5.18 5.12 10,000 500 0.2
14/08/2012
5.12
 234,220 5.12 5.18 5.09 0 13,610 -0.2
13/08/2012
5.12
 130,040 5.15 5.15 5.09 11,000 0 0.2
10/08/2012
5.15
 158,880 5.18 5.18 5.09 0 0 0
09/08/2012
5.18
 427,980 5.12 5.25 5.15 0 10,000 -0.2
08/08/2012
5.12
 117,650 5.09 5.15 5.06 10 0 0.0
07/08/2012
5.09
 224,120 5.15 5.15 5.09 200,000 211,000 -0.2
06/08/2012
5.15
 530,480 5.00 5.25 5.06 6,000 0 0.1
03/08/2012
5.00
 158,450 5.03 5.09 5.00 0 0 0
02/08/2012
5.03
 99,550 5.03 5.06 5.00 0 10 -0.0
01/08/2012
5.03
 159,430 5.06 5.06 4.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |