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)
06/11/2012
4.34
 196,720 4.34 4.37 4.28 0 10 -0.0
05/11/2012
4.34
 147,710 4.37 4.43 4.28 5,850 0 0.1
02/11/2012
4.37
 755,020 4.59 4.59 4.37 0 0 0
01/11/2012
4.59
 84,250 4.56 4.59 4.52 0 13,310 -0.2
31/10/2012
4.56
 180,840 4.59 4.62 4.52 0 0 0
30/10/2012
4.59
 45,870 4.59 4.62 4.59 0 5,850 -0.1
29/10/2012
4.59
 71,630 4.59 4.62 4.56 800 0 0.0
26/10/2012
4.59
 112,360 4.59 4.65 4.59 0 0 0
25/10/2012
4.59
 97,040 4.62 4.62 4.56 0 0 0
24/10/2012
4.62
 67,450 4.62 4.62 4.59 0 0 0
23/10/2012
4.62
 71,070 4.59 4.65 4.59 1,380 800 0.0
22/10/2012
4.59
 176,510 4.65 4.65 4.56 11,200 0 0.2
19/10/2012
4.65
 330,060 4.74 4.74 4.56 0 0 0
18/10/2012
4.74
 128,010 4.74 4.77 4.68 0 0 0
17/10/2012
4.74
 276,930 4.83 4.87 4.74 5,300 1,380 0.1
16/10/2012
4.83
 508,530 4.62 4.83 4.62 0 11,200 -0.2
15/10/2012
4.62
 131,700 4.68 4.71 4.59 0 0 0
12/10/2012
4.68
 116,870 4.68 4.71 4.65 500 0 0.0
11/10/2012
4.68
 520,390 4.71 4.80 4.68 2,990 5,300 -0.0
10/10/2012
4.71
 189,720 4.68 4.74 4.62 177,810 158,800 0.3
09/10/2012
4.68
 231,830 4.74 4.77 4.68 500 0 0.0
08/10/2012
4.74
 337,450 4.59 4.74 4.56 20,000 20,500 -0.0
05/10/2012
4.59
 334,970 4.52 4.62 4.49 0 2,990 -0.0
04/10/2012
4.52
 127,210 4.56 4.56 4.49 0 19,010 -0.3
03/10/2012
4.56
 211,440 4.49 4.62 4.49 2,600 500 0.0
02/10/2012
4.49
 189,640 4.46 4.52 4.46 12,680 0 0.2
01/10/2012
4.46
 254,810 4.56 4.56 4.46 230 0 0.0
28/09/2012
4.56
 101,430 4.56 4.56 4.52 0 0 0
27/09/2012
4.56
 74,990 4.59 4.62 4.56 39,660 41,560 -0.0
26/09/2012
4.59
 86,910 4.56 4.62 4.56 0 12,410 -0.2
25/09/2012
4.56
 113,380 4.56 4.62 4.52 0 500 -0.0
24/09/2012
4.56
 131,180 4.62 4.62 4.52 1,880 0 0.0
21/09/2012
4.62
 168,280 4.52 4.62 4.56 0 700 -0.0
20/09/2012
4.52
 263,600 4.62 4.62 4.49 400 0 0.0
19/09/2012
4.62
 278,940 4.56 4.65 4.49 118,280 118,280 0
18/09/2012
4.56
 411,520 4.77 4.77 4.56 0 1,880 -0.0
17/09/2012
4.77
 230,700 4.77 4.83 4.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |