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)
18/06/2012
4.87
 2,010,590 4.65 4.87 4.74 128,660 1,067,660 -14.6
15/06/2012
4.65
 5,462,960 4.74 4.83 4.65 895,120 5,100,260 -63.6
14/06/2012
4.74
 2,700,610 4.96 4.96 4.74 770,370 1,421,660 -10.1
13/06/2012
4.96
 1,460,680 4.96 4.96 4.87 840,940 856,820 -0.2
12/06/2012
4.96
 1,002,240 4.99 4.99 4.93 553,100 347,430 3.3
11/06/2012
4.99
 1,065,300 5.02 5.05 4.99 406,510 490,400 -1.4
08/06/2012
5.02
 1,834,300 4.96 5.08 4.96 432,700 343,000 1.5
07/06/2012
4.96
 1,562,730 4.99 5.17 4.96 5,010 788,450 -12.6
06/06/2012
4.99
 624,710 4.90 5.02 4.87 113,870 210,000 -1.5
05/06/2012
4.90
 575,910 4.80 4.93 4.80 25,000 113,690 -1.4
04/06/2012
4.80
 1,860,210 5.02 5.02 4.80 313,100 592,720 -4.4
01/06/2012
5.02
 586,140 5.08 5.17 5.02 2,500 30,000 -0.5
31/05/2012
5.08
 486,660 5.24 5.24 5.08 0 112,200 -1.8
30/05/2012
5.24
 504,330 5.27 5.33 5.24 61,700 0 1.1
29/05/2012
5.27
 538,790 5.33 5.33 5.21 20,000 0 0.3
28/05/2012
5.33
 857,130 5.27 5.45 5.24 82,200 17,100 1.1
25/05/2012
5.27
 1,035,710 5.02 5.27 5.11 34,620 120,680 -1.5
24/05/2012
5.02
 800,320 5.02 5.05 4.93 273,920 7,800 4.3
23/05/2012
5.02
 860,090 5.27 5.27 5.02 59,670 40,000 0.3
22/05/2012
5.27
 726,070 5.24 5.36 5.14 217,000 0 3.7
21/05/2012
5.24
 735,160 4.99 5.24 4.99 245,460 290,340 -0.7
18/05/2012
4.99
 1,385,060 5.14 5.14 4.90 227,810 216,610 0.2
17/05/2012
5.14
 850,250 5.11 5.27 5.14 268,290 57,330 3.5
16/05/2012
5.11
 960,320 5.11 5.21 5.02 105,170 175,680 -1.2
15/05/2012
5.11
 1,424,980 5.27 5.36 5.11 12,000 380,120 -6.1
14/05/2012
5.27
 1,676,420 5.48 5.48 5.24 152,310 210,000 -1.0
11/05/2012
5.48
 1,498,980 5.52 5.61 5.48 130,430 27,940 1.8
10/05/2012
5.52
 1,600,910 5.64 5.70 5.48 29,310 10,000 0.3
09/05/2012
5.64
 1,004,080 5.64 5.67 5.55 90,110 17,500 1.3
08/05/2012
5.64
 2,111,300 5.76 5.79 5.64 441,690 3,490 8.1
07/05/2012
5.76
 2,121,700 5.52 5.76 5.61 411,400 40,000 6.8
04/05/2012
5.52
 1,994,020 5.27 5.52 5.33 5,132,700 1,700 85.8
03/05/2012
5.27
 923,130 5.33 5.36 5.21 67,060 100,300 -0.6
02/05/2012
5.33
 1,072,550 5.48 5.55 5.30 124,840 30,220 1.7
27/04/2012
5.48
 1,107,510 5.42 5.52 5.36 22,680 0 0.4
26/04/2012
5.42
 1,317,530 5.55 5.55 5.36 4,310 15,050 -0.2
25/04/2012
5.55
 1,265,280 5.36 5.55 5.39 13,770 32,400 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |