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)
31/07/2012
5.06
 88,210 5.06 5.12 5.06 7,650 6,000 0.0
30/07/2012
5.06
 205,440 5.03 5.06 5.00 37,860 0 0.6
27/07/2012
5.03
 210,740 5.12 5.15 5.03 3,640 0 0.1
26/07/2012
5.12
 119,450 5.03 5.12 5.03 0 0 0
25/07/2012
5.03
 277,410 5.09 5.12 5.03 2,850 7,650 -0.1
24/07/2012
5.09
 559,420 5.18 5.18 5.09 98,000 37,860 1.0
23/07/2012
5.18
 438,600 5.21 5.31 5.15 7,140 0 0.1
20/07/2012
5.21
 508,850 5.40 5.43 5.21 0 3,640 -0.1
19/07/2012
5.40
 998,910 5.31 5.40 5.21 157,510 2,700 2.7
18/07/2012
5.31
 1,855,420 5.18 5.43 5.18 983,060 98,150 15.5
17/07/2012
5.18
 926,250 4.94 5.18 4.91 649,950 7,140 10.8
16/07/2012
4.94
 212,210 4.97 5.00 4.91 63,000 0 1.0
13/07/2012
4.97
 661,470 4.85 5.03 4.85 100,250 5,850 1.5
12/07/2012
4.85
 205,260 4.85 4.88 4.82 1,200 1,200 0
11/07/2012
4.85
 108,780 4.82 4.88 4.82 21,640 0 0.3
10/07/2012
4.82
 380,920 4.82 4.88 4.79 141,670 39,340 1.6
09/07/2012
4.82
 278,330 4.94 4.94 4.82 81,060 55,860 0.4
06/07/2012
4.94
 569,320 4.82 5.03 4.85 0 41,480 -0.7
05/07/2012
4.82
 420,360 4.82 4.85 4.79 276,910 0 4.4
04/07/2012
4.82
 625,250 4.82 4.85 4.82 168,960 0 2.7
03/07/2012
4.82
 2,081,590 4.82 4.85 4.76 1,555,200 11,000 24.3
02/07/2012
4.82
 1,036,000 4.82 4.88 4.82 560,060 4,860 8.8
29/06/2012
4.82
 184,290 4.82 4.85 4.82 68,400 1,500 1.1
28/06/2012
4.82
 947,260 4.82 4.85 4.76 649,840 154,880 7.8
27/06/2012
4.82
 827,850 4.79 4.82 4.76 646,190 0 10.2
26/06/2012
4.79
 1,450,690 4.79 4.79 4.73 891,920 187,330 11.0
25/06/2012
4.79
 1,389,820 4.79 4.79 4.73 869,240 18,000 13.3
22/06/2012
4.79
 1,592,700 4.79 4.85 4.70 811,640 0 12.7
21/06/2012
4.79
 1,048,410 4.79 4.82 4.73 500,160 2,300 7.8
20/06/2012
4.79
 468,470 4.73 4.82 4.70 70,020 55,000 0.2
19/06/2012
4.73
 533,180 4.79 4.79 4.70 140,000 164,110 -0.4
18/06/2012
4.79
 2,010,590 4.57 4.79 4.67 128,660 1,067,660 -14.6
15/06/2012
4.57
 5,462,960 4.67 4.76 4.57 895,120 5,100,260 -63.6
14/06/2012
4.67
 2,700,610 4.88 4.88 4.67 770,370 1,421,660 -10.1
13/06/2012
4.88
 1,460,680 4.88 4.88 4.79 840,940 856,820 -0.2
12/06/2012
4.88
 1,002,240 4.91 4.91 4.85 553,100 347,430 3.3
11/06/2012
4.91
 1,065,300 4.94 4.97 4.91 406,510 490,400 -1.4
08/06/2012
4.94
 1,834,300 4.88 5.00 4.88 432,700 343,000 1.5
07/06/2012
4.88
 1,562,730 4.91 5.09 4.88 5,010 788,450 -12.6
06/06/2012
4.91
 624,710 4.82 4.94 4.79 113,870 210,000 -1.5
05/06/2012
4.82
 575,910 4.73 4.85 4.73 25,000 113,690 -1.4
04/06/2012
4.73
 1,860,210 4.94 4.94 4.73 313,100 592,720 -4.4
01/06/2012
4.94
 586,140 5.00 5.09 4.94 2,500 30,000 -0.5
31/05/2012
5.00
 486,660 5.15 5.15 5.00 0 112,200 -1.8
30/05/2012
5.15
 504,330 5.18 5.25 5.15 61,700 0 1.1
29/05/2012
5.18
 538,790 5.25 5.25 5.12 20,000 0 0.3
28/05/2012
5.25
 857,130 5.18 5.37 5.15 82,200 17,100 1.1
25/05/2012
5.18
 1,035,710 4.94 5.18 5.03 34,620 120,680 -1.5
24/05/2012
4.94
 800,320 4.94 4.97 4.85 273,920 7,800 4.3
23/05/2012
4.94
 860,090 5.18 5.18 4.94 59,670 40,000 0.3
22/05/2012
5.18
 726,070 5.15 5.28 5.06 217,000 0 3.7
21/05/2012
5.15
 735,160 4.91 5.15 4.91 245,460 290,340 -0.7
18/05/2012
4.91
 1,385,060 5.06 5.06 4.82 227,810 216,610 0.2
17/05/2012
5.06
 850,250 5.03 5.18 5.06 268,290 57,330 3.5
16/05/2012
5.03
 960,320 5.03 5.12 4.94 105,170 175,680 -1.2
15/05/2012
5.03
 1,424,980 5.18 5.28 5.03 12,000 380,120 -6.1
14/05/2012
5.18
 1,676,420 5.40 5.40 5.15 152,310 210,000 -1.0
11/05/2012
5.40
 1,498,980 5.43 5.52 5.40 130,430 27,940 1.8
10/05/2012
5.43
 1,600,910 5.55 5.61 5.40 29,310 10,000 0.3
09/05/2012
5.55
 1,004,080 5.55 5.58 5.46 90,110 17,500 1.3
08/05/2012
5.55
 2,111,300 5.67 5.70 5.55 441,690 3,490 8.1
07/05/2012
5.67
 2,121,700 5.43 5.67 5.52 411,400 40,000 6.8
04/05/2012
5.43
 1,994,020 5.18 5.43 5.25 5,132,700 1,700 85.8
03/05/2012
5.18
 923,130 5.25 5.28 5.12 67,060 100,300 -0.6
02/05/2012
5.25
 1,072,550 5.40 5.46 5.21 124,840 30,220 1.7
27/04/2012
5.40
 1,107,510 5.34 5.43 5.28 22,680 0 0.4
26/04/2012
5.34
 1,317,530 5.46 5.46 5.28 4,310 15,050 -0.2
25/04/2012
5.46
 1,265,280 5.28 5.46 5.31 13,770 32,400 -0.3
24/04/2012
5.28
 1,244,850 5.12 5.28 5.06 86,310 20,550 1.1
23/04/2012
5.12
 930,520 5.09 5.25 5.12 14,910 0 0.3
20/04/2012
5.09
 2,202,390 5.18 5.25 5.03 21,410 11,120 0.2
19/04/2012
5.18
 2,230,760 5.43 5.43 5.18 25,770 268,700 -4.2
18/04/2012
5.43
 2,446,640 5.52 5.67 5.43 177,240 135,320 0.8
17/04/2012
5.52
 3,440,870 5.28 5.52 5.37 542,010 153,540 7.0
16/04/2012
5.28
 2,336,390 5.12 5.37 5.03 79,600 3,050 1.3
13/04/2012
5.12
 2,532,110 5.12 5.18 5.00 1,198,850 1,600 20.1
12/04/2012
5.12
 2,203,500 5.21 5.31 5.03 299,890 15,070 4.8
11/04/2012
5.21
 2,958,720 4.97 5.21 4.88 426,720 93,000 5.7
10/04/2012
4.97
 5,605,760 4.88 5.12 4.88 95,310 107,900 -0.2
09/04/2012
4.88
 2,177,130 4.67 4.88 4.76 190,310 62,300 2.0
06/04/2012
4.67
 2,419,480 4.57 4.76 4.51 65,420 40,000 0.4
05/04/2012
4.57
 1,763,500 4.48 4.64 4.42 30,610 23,000 0.1
04/04/2012
4.48
 2,547,650 4.42 4.54 4.42 9,810 5,010 0.1
03/04/2012
4.42
 3,205,270 4.24 4.42 4.24 135,710 109,960 0.4
30/03/2012
4.24
 1,547,330 4.24 4.27 4.15 823,080 0 11.4
29/03/2012
4.24
 1,672,540 4.33 4.42 4.18 372,170 38,180 4.7
28/03/2012
4.33
 1,194,800 4.30 4.39 4.21 69,310 500 1.0
27/03/2012
4.30
 2,310,280 4.42 4.54 4.30 101,830 151,250 -0.7
26/03/2012
4.42
 3,356,950 4.24 4.42 4.24 47,410 2,200 0.6
23/03/2012
4.24
 1,022,360 4.18 4.27 4.18 123,020 570 1.7
22/03/2012
4.18
 717,000 4.15 4.21 4.12 7,810 100 0.1
21/03/2012
4.15
 1,667,880 4.09 4.27 4.15 14,810 890 0.2
20/03/2012
4.09
 699,660 4.06 4.12 3.99 9,130 154,010 -1.9
19/03/2012
4.06
 439,300 4.06 4.09 3.99 20,450 79,170 -0.8
16/03/2012
4.06
 1,847,780 4.18 4.30 4.06 348,160 777,900 -5.7
15/03/2012
4.18
 1,605,850 3.99 4.18 3.93 578,260 680,070 -1.4
14/03/2012
3.99
 755,220 3.99 4.06 3.96 397,190 134,070 3.4
13/03/2012
3.99
 914,650 3.93 4.06 3.93 300,000 204,680 1.2
12/03/2012
3.93
 852,580 4.06 4.06 3.93 6,900 191,710 -2.4
09/03/2012
4.06
 1,026,680 4.06 4.15 3.93 135,650 1,500 1.8

Chính sách bảo mật | Điều khoản sử dụng |