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)
29/08/2013
6.93
 954,500 7.01 7.13 6.93 116,590 116,590 0
28/08/2013
7.01
 3,065,350 7.24 7.24 6.96 0 0 0
27/08/2013
7.24
 568,710 7.36 7.36 7.24 0 0 0
26/08/2013
7.36
 991,030 7.30 7.38 7.18 70,300 70,300 0
23/08/2013
7.30
 1,402,370 7.36 7.41 7.24 0 0 0
22/08/2013
7.36
 1,833,500 7.53 7.53 7.33 100,000 104,000 -0.1
21/08/2013
7.53
 1,779,870 7.58 7.58 7.38 0 100 -0.0
20/08/2013
7.58
 1,800,960 7.67 7.73 7.58 0 7,100 -0.2
19/08/2013
7.67
 2,469,440 7.53 7.75 7.53 0 0 0
16/08/2013
7.53
 3,584,910 7.38 7.64 7.36 0 0 0
15/08/2013
7.38
 1,113,660 7.27 7.41 7.30 0 50 -0.0
14/08/2013
7.27
 1,222,380 7.18 7.33 7.16 0 0 0
13/08/2013
7.18
 777,750 7.30 7.33 7.18 0 10,000 -0.3
12/08/2013
7.30
 765,640 7.33 7.36 7.24 0 0 0
09/08/2013
7.33
 967,150 7.33 7.44 7.30 0 0 0
08/08/2013
7.33
 932,780 7.41 7.47 7.30 0 0 0
07/08/2013
7.41
 1,260,040 7.33 7.47 7.33 0 0 0
06/08/2013
7.33
 690,770 7.27 7.38 7.24 0 1,310 -0.0
05/08/2013
7.27
 720,510 7.33 7.38 7.27 0 0 0
02/08/2013
7.33
 2,543,750 7.27 7.50 7.33 0 0 0
01/08/2013
7.27
 1,007,890 7.13 7.38 7.13 0 400 -0.0
31/07/2013
7.13
 374,710 7.18 7.21 7.10 0 0 0
30/07/2013
7.18
 905,730 7.04 7.21 7.04 55,000 56,240 -0.0
29/07/2013
7.04
 1,000,090 7.27 7.27 6.98 200,000 202,000 -0.0
26/07/2013
7.27
 1,470,500 7.27 7.33 7.16 0 0 0
25/07/2013
7.27
 1,224,640 7.41 7.44 7.27 0 2,700 -0.1
24/07/2013
7.41
 1,885,120 7.53 7.53 7.36 0 5,000 -0.1
23/07/2013
7.53
 1,284,610 7.56 7.64 7.50 0 300 -0.0
22/07/2013
7.56
 1,440,490 7.70 7.78 7.53 0 20,000 -0.5
19/07/2013
7.70
 1,288,800 7.64 7.73 7.67 0 8,800 -0.2
18/07/2013
7.64
 2,107,840 7.70 7.81 7.64 46,240 65,240 -0.5
17/07/2013
7.70
 1,599,610 7.70 7.81 7.61 80,000 80,000 0
16/07/2013
7.70
 1,215,270 7.64 7.81 7.61 0 0 0
15/07/2013
7.64
 1,530,790 7.67 7.78 7.61 0 0 0
12/07/2013
7.67
 2,317,860 7.33 7.67 7.41 0 0 0
11/07/2013
7.33
 698,680 7.27 7.38 7.24 0 2,000 -0.1
10/07/2013
7.27
 870,160 7.33 7.47 7.27 0 0 0
09/07/2013
7.33
 1,116,120 7.21 7.33 7.16 0 880 -0.0
08/07/2013
7.21
 1,985,620 7.41 7.41 7.16 0 0 0
05/07/2013
7.41
 1,820,430 7.53 7.61 7.41 0 0 0
04/07/2013
7.53
 1,635,640 7.41 7.64 7.47 0 2,500 -0.1
03/07/2013
7.41
 3,506,350 7.18 7.50 7.10 0 0 0
02/07/2013
7.18
 1,713,950 6.93 7.21 6.96 0 1,180 -0.0
01/07/2013
6.93
 976,110 6.93 6.96 6.81 0 7,960 -0.2
28/06/2013
6.93
 1,385,040 6.93 7.07 6.90 0 0 0
27/06/2013
6.93
 1,389,780 6.73 6.93 6.76 0 0 0
26/06/2013
6.73
 1,219,040 6.79 6.90 6.61 0 2,300 -0.1
25/06/2013
6.79
 2,960,280 7.13 7.13 6.64 119,580 122,580 -0.1
24/06/2013
7.13
 1,588,670 7.21 7.36 7.10 0 129,060 -3.2
21/06/2013
7.21
 1,794,640 7.01 7.21 6.90 0 27,930 -0.7
20/06/2013
7.01
 993,500 7.04 7.10 6.90 100,000 100,000 0
19/06/2013
7.04
 842,120 7.10 7.18 6.96 0 0 0
18/06/2013
7.10
 2,117,390 7.07 7.10 6.79 0 9,900 -0.2
17/06/2013
7.07
 3,193,880 7.53 7.53 7.01 0 0 0
14/06/2013
7.53
 909,080 7.56 7.70 7.53 0 1,000 -0.0
13/06/2013
7.56
 2,096,000 7.58 7.64 7.47 0 43,500 -1.1
12/06/2013
7.58
 1,352,200 7.56 7.75 7.53 0 0 0
11/06/2013
7.56
 2,416,830 7.73 7.73 7.50 0 25,000 -0.7
10/06/2013
7.73
 2,687,590 7.95 7.98 7.73 0 0 0
07/06/2013
7.95
 2,154,780 7.98 8.13 7.90 0 18,000 -0.5
06/06/2013
7.98
 3,990,360 7.58 8.04 7.53 0 38,360 -1.0
05/06/2013
7.58
 2,173,520 7.44 7.64 7.38 95,000 412,920 -8.3
04/06/2013
7.44
 2,666,470 7.56 7.75 7.44 0 2,550 -0.1
03/06/2013
7.56
 2,342,950 7.81 7.87 7.56 0 0 0
31/05/2013
7.81
 2,679,800 8.10 8.27 7.81 0 200,000 -5.7
30/05/2013
8.10
 2,822,040 7.61 8.10 7.47 0 11,900 -0.3
29/05/2013
7.61
 2,992,860 7.81 7.93 7.58 568,500 568,500 0
28/05/2013
7.81
 3,700,710 7.61 7.84 7.50 1,019,940 1,019,940 0
27/05/2013
7.61
 2,796,520 7.41 7.81 7.44 150,000 157,050 -0.2
24/05/2013
7.41
 3,444,550 6.93 7.41 6.98 0 61,500 -1.6
23/05/2013
6.93
 4,160,900 6.87 7.18 6.79 0 0 0
22/05/2013
6.87
 2,535,250 6.87 7.04 6.79 0 7,500 -0.2
21/05/2013
6.87
 5,365,160 6.53 6.98 6.67 0 10,000 -0.2
20/05/2013
6.53
 2,291,840 6.27 6.56 6.22 0 0 0
17/05/2013
6.27
 3,528,100 6.16 6.41 6.13 4,457,650 4,459,650 -0.0
16/05/2013
6.16
 2,633,480 5.96 6.22 5.96 0 10,800 -0.2
15/05/2013
5.96
 1,031,020 5.87 5.96 5.84 150,000 150,000 0
14/05/2013
5.87
 1,310,390 5.99 5.99 5.82 0 4,790 -0.1
13/05/2013
5.99
 1,440,560 5.90 6.07 5.96 0 0 0
10/05/2013
5.90
 1,586,430 5.84 5.96 5.84 0 0 0
09/05/2013
5.84
 691,410 5.76 5.90 5.73 0 0 0
08/05/2013
5.76
 1,545,610 5.90 5.96 5.67 0 0 0
07/05/2013
5.90
 3,017,630 5.79 6.10 5.90 0 20,780 -0.4
06/05/2013
5.79
 1,356,580 5.53 5.79 5.62 255,000 255,050 -0.0
03/05/2013
5.53
 288,560 5.50 5.56 5.47 150,000 150,000 0
02/05/2013
5.50
 167,350 5.53 5.53 5.47 150,000 154,350 -0.1
26/04/2013
5.53
 427,900 5.59 5.62 5.50 0 0 0
25/04/2013
5.59
 622,510 5.50 5.67 5.45 0 0 0
24/04/2013
5.50
 536,030 5.47 5.53 5.45 0 0 0
23/04/2013
5.47
 649,570 5.36 5.50 5.36 0 0 0
22/04/2013
5.36
 547,530 5.42 5.45 5.36 0 0 0
18/04/2013
5.42
 1,028,220 5.47 5.47 5.33 0 3,000 -0.1
17/04/2013
5.47
 934,400 5.47 5.50 5.45 0 0 0
16/04/2013
5.47
 1,690,530 5.47 5.53 5.30 0 15,490 -0.3
15/04/2013
5.47
 2,187,400 5.73 5.73 5.47 0 0 0
12/04/2013
5.73
 1,152,270 5.87 5.87 5.67 0 0 0
11/04/2013
5.87
 1,326,050 5.84 5.96 5.76 0 0 0
10/04/2013
5.84
 2,807,890 6.02 6.13 5.84 0 1,500 -0.0
09/04/2013
6.02
 1,724,610 6.10 6.16 6.02 0 3,150 -0.1
08/04/2013
6.10
 2,072,820 6.07 6.24 6.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |