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
(2026-08-18) 		-0.05 -0.11% 6,923,600 -24,585 0
44.95
61.40
45.30
2 tháng
(2026-07-20) 		-0.15 -0.33% 17,467,800 -24,585 0
43.85
61.40
45.30
3 tháng
(2026-06-19) 		-5.10 -10.12% 26,299,800 -24,585 0
43.85
61.40
45.30
6 tháng
(2026-03-23) 		-11.22 -19.85% 85,938,400 -24,585 0
39.13
62.35
45.30
12 tháng
(2025-09-22) 		-12.38 -21.46% 163,510,900 -24,585 0
38.51
62.35
45.30
24 tháng
(2024-09-27) 		-3.66 -7.48% 366,674,800 -24,585 0
33.03
62.35
45.30
36 tháng
(2023-10-03) 		6.36 16.32% 573,128,600 -24,585 0
28.27
62.35
45.30
60 tháng
(2021-10-13) 		11.52 34.10% 937,197,200 -29,380 -20.9
24.22
62.35
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2013
6.07
 2,240,140 5.90 6.10 5.90 0 12,440 -0.3
04/04/2013
5.90
 2,662,150 5.84 6.07 5.82 0 4,400 -0.1
03/04/2013
5.84
 3,591,090 5.70 5.99 5.70 0 45,700 -1.0
02/04/2013
5.70
 2,496,010 5.64 5.90 5.62 0 0 0
01/04/2013
5.64
 1,248,300 5.47 5.64 5.42 0 0 0
29/03/2013
5.47
 848,620 5.53 5.53 5.39 0 0 0
28/03/2013
5.53
 643,800 5.53 5.59 5.50 0 7,900 -0.2
27/03/2013
5.53
 1,012,910 5.59 5.59 5.47 0 1,460 -0.0
26/03/2013
5.59
 1,133,190 5.62 5.73 5.59 0 0 0
25/03/2013
5.62
 1,061,660 5.62 5.70 5.50 0 520 -0.0
22/03/2013
5.62
 1,953,590 5.76 5.87 5.53 0 115,630 -2.3
21/03/2013
5.76
 2,234,240 5.70 5.96 5.76 0 40 -0.0
20/03/2013
5.70
 2,683,480 5.45 5.79 5.45 0 2,600 -0.1
19/03/2013
5.45
 757,700 5.45 5.47 5.42 0 10,000 -0.2
18/03/2013
5.45
 1,018,890 5.39 5.56 5.39 0 0 0
15/03/2013
5.39
 579,580 5.42 5.47 5.39 0 0 0
14/03/2013
5.42
 696,600 5.42 5.47 5.33 0 1,540 -0.0
13/03/2013
5.42
 1,521,360 5.45 5.59 5.33 87,980 87,980 0
12/03/2013
5.45
 978,600 5.53 5.62 5.36 0 500 -0.0
11/03/2013
5.53
 1,046,210 5.33 5.56 5.30 0 0 0
08/03/2013
5.33
 675,120 5.27 5.39 5.27 0 0 0
07/03/2013
5.27
 1,133,580 5.30 5.45 5.22 0 0 0
06/03/2013
5.30
 862,550 5.05 5.30 5.10 0 15,520 -0.3
05/03/2013
5.05
 1,310,280 5.07 5.13 4.93 0 0 0
04/03/2013
5.07
 1,886,040 5.42 5.42 5.07 1,000,000 1,000,000 0
01/03/2013
5.42
 501,610 5.45 5.50 5.39 0 0 0
28/02/2013
5.45
 1,073,100 5.36 5.56 5.42 0 0 0
27/02/2013
5.36
 1,195,410 5.39 5.45 5.16 0 0 0
26/02/2013
5.39
 1,730,110 5.73 5.73 5.39 0 0 0
25/02/2013
5.73
 745,640 5.59 5.82 5.59 0 0 0
22/02/2013
5.59
 2,519,960 5.73 5.87 5.36 0 49,120 -1.0
21/02/2013
5.73
 2,151,280 6.16 6.19 5.73 0 29,700 -0.6
20/02/2013: Cổ tức tiền mặt tỉ lệ: 16%
20/02/2013
6.16
 1,739,890 6.07 6.33 6.13 0 221,080 -4.8
19/02/2013
6.07
 3,177,150 6.18 6.21 6.05 0 3,500 -0.1
18/02/2013
6.18
 1,465,260 5.97 6.21 5.97 0 115,430 -2.6
08/02/2013
5.97
 719,150 5.91 6.02 5.89 0 0 0
07/02/2013
5.91
 1,629,550 5.83 6.05 5.81 0 634,580 -14.2
06/02/2013
5.83
 659,650 5.67 5.91 5.70 45,080 45,080 0
05/02/2013
5.67
 1,940,200 5.83 5.83 5.67 0 1,275,970 -27.6
04/02/2013
5.83
 2,982,150 5.57 5.94 5.60 0 1,521,270 -33.0
01/02/2013
5.57
 1,276,890 5.38 5.57 5.28 50,000 93,780 -0.9
31/01/2013
5.38
 1,225,190 5.54 5.54 5.38 0 45,510 -0.9
30/01/2013
5.54
 1,044,530 5.65 5.70 5.52 149,710 184,900 -0.7
29/01/2013
5.65
 1,308,730 5.54 5.73 5.46 0 6,080 -0.1
28/01/2013
5.54
 2,886,880 5.20 5.54 5.25 0 1,000 -0.0
25/01/2013
5.20
 2,048,230 4.93 5.28 5.01 0 0 0
24/01/2013
4.93
 598,530 4.85 4.96 4.83 0 4,020 -0.1
23/01/2013
4.85
 373,610 4.83 4.88 4.80 0 24,330 -0.4
22/01/2013
4.83
 398,760 4.93 4.96 4.80 40,000 48,900 -0.2
21/01/2013
4.93
 1,129,830 4.75 4.99 4.77 0 3,900 -0.1
18/01/2013
4.75
 665,340 4.83 4.83 4.69 0 10,000 -0.2
17/01/2013
4.83
 849,040 4.93 4.93 4.83 0 33,700 -0.6
16/01/2013
4.93
 1,065,580 4.85 5.04 4.85 0 1,770 -0.0
15/01/2013
4.85
 814,130 4.83 4.91 4.80 0 73,260 -1.3
14/01/2013
4.83
 588,780 4.83 4.83 4.72 1,000,000 1,025,000 -0.5
11/01/2013
4.83
 1,237,800 4.83 4.91 4.75 90,000 100,900 -0.2
10/01/2013
4.83
 821,600 4.75 4.85 4.64 199,200 242,300 -0.8
09/01/2013
4.75
 2,694,410 4.75 4.96 4.67 0 51,800 -1.0
08/01/2013
4.75
 1,872,200 4.53 4.75 4.51 0 33,000 -0.6
07/01/2013
4.53
 497,270 4.51 4.61 4.51 0 4,180 -0.1
04/01/2013
4.51
 314,290 4.46 4.53 4.43 0 1,250 -0.0
03/01/2013
4.46
 624,970 4.51 4.53 4.43 50,000 50,000 0
02/01/2013
4.51
 421,680 4.40 4.53 4.46 0 830 -0.0
28/12/2012
4.40
 396,910 4.38 4.43 4.38 0 0 0
27/12/2012
4.38
 586,270 4.43 4.51 4.38 0 0 0
26/12/2012
4.43
 1,366,970 4.24 4.46 4.22 0 0 0
25/12/2012
4.24
 725,910 4.16 4.32 4.14 0 0 0
24/12/2012
4.16
 215,690 4.16 4.19 4.11 0 0 0
21/12/2012
4.16
 381,020 4.19 4.19 4.11 0 0 0
20/12/2012
4.19
 385,550 4.22 4.27 4.16 103,730 103,730 0
19/12/2012
4.22
 847,680 4.03 4.22 4.06 0 1,000 -0.0
18/12/2012
4.03
 274,960 4.08 4.08 4.03 0 3,200 -0.0
17/12/2012
4.08
 244,820 4.00 4.08 4.00 0 0 0
14/12/2012
4.00
 349,540 4.00 4.06 4.00 387,006 387,006 0
13/12/2012
4.00
 358,070 4.06 4.08 4.00 169,780 169,780 0
12/12/2012
4.06
 281,570 3.98 4.06 3.95 0 500 -0.0
11/12/2012
3.98
 321,990 4.03 4.06 3.98 0 1,000 -0.0
10/12/2012
4.03
 406,140 3.95 4.08 3.95 0 0 0
07/12/2012
3.95
 196,210 3.95 3.98 3.95 0 500 -0.0
06/12/2012
3.95
 208,510 3.95 3.98 3.92 0 0 0
05/12/2012
3.95
 348,120 3.92 4.00 3.92 0 0 0
04/12/2012
3.92
 144,480 3.90 3.92 3.87 34,320 59,020 -0.4
03/12/2012
3.90
 128,520 3.87 3.90 3.87 0 0 0
30/11/2012
3.87
 130,200 3.90 3.92 3.87 0 0 0
29/11/2012
3.90
 61,410 3.87 3.92 3.87 0 0 0
28/11/2012
3.87
 214,930 3.90 3.92 3.87 539,638 539,638 0
27/11/2012
3.90
 184,890 3.90 3.92 3.87 0 32,200 -0.5
26/11/2012
3.90
 193,600 3.95 3.98 3.87 1,000 0 0.0
23/11/2012
3.95
 440,810 3.92 4.06 3.95 0 0 0
22/11/2012
3.92
 155,820 3.95 3.95 3.92 0 0 0
21/11/2012
3.95
 266,790 3.98 4.00 3.92 0 0 0
20/11/2012
3.98
 687,950 3.82 4.00 3.87 0 1,000 -0.0
19/11/2012
3.82
 97,190 3.85 3.87 3.82 0 0 0
16/11/2012
3.85
 101,600 3.85 3.87 3.82 0 0 0
15/11/2012
3.85
 173,280 3.87 3.90 3.85 500 0 0.0
14/11/2012
3.87
 169,740 3.85 3.90 3.82 500 0 0.0
13/11/2012
3.85
 330,780 3.85 3.90 3.82 161,900 161,400 0.0
12/11/2012
3.85
 303,330 3.79 3.87 3.79 10 0 0.0
09/11/2012
3.79
 123,820 3.71 3.79 3.71 0 500 -0.0
08/11/2012
3.71
 120,920 3.77 3.79 3.71 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |