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)
24/04/2012
5.36
 1,244,850 5.21 5.36 5.14 86,310 20,550 1.1
23/04/2012
5.21
 930,520 5.17 5.33 5.21 14,910 0 0.3
20/04/2012
5.17
 2,202,390 5.27 5.33 5.11 21,410 11,120 0.2
19/04/2012
5.27
 2,230,760 5.52 5.52 5.27 25,770 268,700 -4.2
18/04/2012
5.52
 2,446,640 5.61 5.76 5.52 177,240 135,320 0.8
17/04/2012
5.61
 3,440,870 5.36 5.61 5.45 542,010 153,540 7.0
16/04/2012
5.36
 2,336,390 5.21 5.45 5.11 79,600 3,050 1.3
13/04/2012
5.21
 2,532,110 5.21 5.27 5.08 1,198,850 1,600 20.1
12/04/2012
5.21
 2,203,500 5.30 5.39 5.11 299,890 15,070 4.8
11/04/2012
5.30
 2,958,720 5.05 5.30 4.96 426,720 93,000 5.7
10/04/2012
5.05
 5,605,760 4.96 5.21 4.96 95,310 107,900 -0.2
09/04/2012
4.96
 2,177,130 4.74 4.96 4.83 190,310 62,300 2.0
06/04/2012
4.74
 2,419,480 4.65 4.83 4.59 65,420 40,000 0.4
05/04/2012
4.65
 1,763,500 4.56 4.71 4.49 30,610 23,000 0.1
04/04/2012
4.56
 2,547,650 4.49 4.62 4.49 9,810 5,010 0.1
03/04/2012
4.49
 3,205,270 4.31 4.49 4.31 135,710 109,960 0.4
30/03/2012
4.31
 1,547,330 4.31 4.34 4.21 823,080 0 11.4
29/03/2012
4.31
 1,672,540 4.40 4.49 4.25 372,170 38,180 4.7
28/03/2012
4.40
 1,194,800 4.37 4.46 4.28 69,310 500 1.0
27/03/2012
4.37
 2,310,280 4.49 4.62 4.37 101,830 151,250 -0.7
26/03/2012
4.49
 3,356,950 4.31 4.49 4.31 47,410 2,200 0.6
23/03/2012
4.31
 1,022,360 4.25 4.34 4.25 123,020 570 1.7
22/03/2012
4.25
 717,000 4.21 4.28 4.18 7,810 100 0.1
21/03/2012
4.21
 1,667,880 4.15 4.34 4.21 14,810 890 0.2
20/03/2012
4.15
 699,660 4.12 4.18 4.06 9,130 154,010 -1.9
19/03/2012
4.12
 439,300 4.12 4.15 4.06 20,450 79,170 -0.8
16/03/2012
4.12
 1,847,780 4.25 4.37 4.12 348,160 777,900 -5.7
15/03/2012
4.25
 1,605,850 4.06 4.25 4.00 578,260 680,070 -1.4
14/03/2012
4.06
 755,220 4.06 4.12 4.03 397,190 134,070 3.4
13/03/2012
4.06
 914,650 4.00 4.12 4.00 300,000 204,680 1.2
12/03/2012
4.00
 852,580 4.12 4.12 4.00 6,900 191,710 -2.4
09/03/2012
4.12
 1,026,680 4.12 4.21 4.00 135,650 1,500 1.8
08/03/2012
4.12
 1,326,540 4.34 4.34 4.12 34,560 192,190 -2.2
07/03/2012
4.34
 1,307,610 4.28 4.34 4.18 265,820 156,300 1.5
06/03/2012
4.28
 2,159,400 4.43 4.62 4.25 445,780 219,900 3.2
05/03/2012
4.43
 1,736,980 4.25 4.43 4.34 10,940 201,100 -2.7
02/03/2012
4.25
 1,360,030 4.15 4.25 4.12 322,540 150,000 2.3
01/03/2012
4.15
 820,460 4.03 4.15 3.97 111,920 0 1.5
29/02/2012
4.03
 1,400,860 4.06 4.09 3.94 148,570 190,180 -0.5
28/02/2012
4.06
 1,289,470 4.25 4.25 4.06 310,550 535,000 -2.9
27/02/2012
4.25
 1,021,940 4.21 4.28 4.15 28,510 244,860 -2.9
24/02/2012
4.21
 1,922,660 4.34 4.34 4.21 38,630 305,890 -3.7
23/02/2012
4.34
 2,026,730 4.28 4.37 4.21 108,850 350,930 -3.3
22/02/2012
4.28
 1,161,010 4.12 4.28 4.03 125,670 150,000 -0.3
21/02/2012
4.12
 1,014,820 4.09 4.28 4.06 7,520 61,150 -0.7
20/02/2012
4.09
 1,518,530 3.90 4.09 4.00 11,000 100,000 -1.2
17/02/2012
3.90
 389,760 3.84 3.90 3.81 8,010 46,530 -0.5
16/02/2012: Cổ tức tiền mặt tỉ lệ: 16%
16/02/2012
3.84
 894,510 3.81 3.94 3.78 36,150 100,000 -0.8
15/02/2012
3.81
 1,043,090 3.87 3.89 3.81 31,930 0 0.4
14/02/2012
3.87
 944,010 3.84 3.92 3.81 56,570 292,000 -3.3
13/02/2012
3.84
 807,430 3.78 3.84 3.73 34,240 92,070 -0.8
10/02/2012
3.78
 1,387,060 3.89 3.92 3.78 204,280 140,070 0.9
09/02/2012
3.89
 1,443,280 3.87 4.00 3.87 7,610 395,260 -5.5
08/02/2012
3.87
 1,893,980 3.70 3.87 3.84 327,240 549,410 -3.1
07/02/2012
3.70
 847,290 3.67 3.70 3.62 69,810 2,240 0.9
06/02/2012
3.67
 620,360 3.70 3.70 3.59 16,810 58,000 -0.5
03/02/2012
3.70
 2,862,990 3.73 3.89 3.67 1,860,460 158,880 24.0
02/02/2012
3.73
 1,057,270 3.56 3.73 3.59 35,750 6,660 0.4
01/02/2012
3.56
 1,028,410 3.54 3.56 3.48 73,830 0 1.0
31/01/2012
3.54
 1,197,880 3.51 3.65 3.51 11,520 130,360 -1.5
30/01/2012
3.51
 700,660 3.35 3.51 3.35 22,580 7,440 0.2
20/01/2012
3.35
 320,080 3.40 3.43 3.35 8,820 3,890 0.1
19/01/2012
3.40
 321,940 3.29 3.40 3.29 109,000 10,000 1.2
18/01/2012
3.29
 326,470 3.26 3.32 3.26 7,520 0 0.1
17/01/2012
3.26
 559,120 3.26 3.32 3.26 11,850 11,500 0.0
16/01/2012
3.26
 518,830 3.21 3.32 3.21 51,000 8,880 0.5
13/01/2012
3.21
 210,580 3.21 3.24 3.21 12,520 0 0.1
12/01/2012
3.21
 142,730 3.24 3.24 3.18 22,520 0 0.3
11/01/2012
3.24
 521,590 3.32 3.35 3.24 96,700 500 1.1
10/01/2012
3.32
 800,980 3.24 3.35 3.24 158,250 27,460 1.6
09/01/2012
3.24
 536,720 3.13 3.26 3.13 161,000 0 1.8
06/01/2012
3.13
 250,620 3.18 3.18 3.13 8,630 10,000 -0.0
05/01/2012
3.18
 407,690 3.18 3.26 3.18 2,000 13,000 -0.1
04/01/2012
3.18
 502,250 3.10 3.24 3.15 400,220 400,220 0
03/01/2012
3.10
 259,370 3.10 3.15 3.10 157,660 15,020 1.6
30/12/2011
3.10
 443,190 3.13 3.15 3.10 207,510 30,790 2.0
29/12/2011
3.13
 327,050 3.13 3.13 3.07 193,720 0 2.2
28/12/2011
3.13
 517,080 3.10 3.15 3.10 394,800 0 4.5
27/12/2011
3.10
 1,344,420 3.13 3.13 3.07 1,287,600 150,400 12.9
26/12/2011
3.13
 1,061,690 3.13 3.13 3.10 421,400 200,000 2.5
23/12/2011
3.13
 784,870 3.07 3.13 3.07 358,190 41,760 3.6
22/12/2011
3.07
 1,574,890 3.15 3.15 3.07 564,040 858,130 -3.3
21/12/2011
3.15
 693,240 3.13 3.15 3.13 274,850 200,000 0.9
20/12/2011
3.13
 697,580 3.15 3.15 3.10 602,600 204,150 4.5
19/12/2011
3.15
 664,370 3.15 3.18 3.13 277,700 235,620 0.5
16/12/2011
3.15
 280,040 3.04 3.18 3.04 242,120 103,690 1.6
15/12/2011
3.04
 1,428,170 3.10 3.10 3.04 692,260 239,890 5.1
14/12/2011
3.10
 1,043,450 3.15 3.15 3.10 661,490 126,450 6.1
13/12/2011
3.15
 938,870 3.18 3.18 3.15 568,360 90,770 5.5
12/12/2011
3.18
 840,190 3.18 3.18 3.15 64,480 234,440 -2.0
09/12/2011
3.18
 952,120 3.18 3.21 3.15 0 152,000 -1.8
08/12/2011
3.18
 467,750 3.24 3.26 3.18 27,000 79,860 -0.6
07/12/2011
3.24
 1,042,260 3.18 3.26 3.15 563,000 65,500 5.8
06/12/2011
3.18
 824,010 3.24 3.26 3.18 11,980 82,180 -0.8
05/12/2011
3.24
 1,406,910 3.13 3.26 3.13 3,000 99,520 -1.1
02/12/2011
3.13
 358,800 3.13 3.15 3.10 16,060 81,000 -0.7
01/12/2011
3.13
 246,930 3.10 3.15 3.10 56,230 0 0.6
30/11/2011
3.10
 639,670 3.10 3.13 3.04 323,140 169,460 1.8
29/11/2011
3.10
 150,600 3.13 3.13 3.10 82,630 10,120 0.8
28/11/2011
3.13
 411,700 3.10 3.15 3.10 7,580 50,080 -0.5

Chính sách bảo mật | Điều khoản sử dụng |