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)
25/11/2011
3.10
 348,440 3.10 3.13 3.10 261,380 19,430 2.7
24/11/2011
3.10
 232,390 3.13 3.13 3.10 143,310 10,000 1.5
23/11/2011
3.13
 753,600 3.07 3.15 3.07 380,380 25,000 4.0
22/11/2011
3.07
 370,770 3.07 3.10 3.04 36,710 2,200 0.4
21/11/2011
3.07
 564,210 3.07 3.10 3.07 0 15,430 -0.2
18/11/2011
3.07
 742,190 3.07 3.10 3.04 117,550 0 1.3
17/11/2011
3.07
 467,650 3.13 3.13 3.07 15,660 97,090 -0.9
16/11/2011
3.13
 478,080 3.07 3.13 3.07 20,050 35,000 -0.2
15/11/2011
3.07
 1,059,870 3.07 3.10 3.07 407,020 238,000 1.9
14/11/2011
3.07
 1,253,020 3.07 3.10 3.04 597,710 75,840 5.8
11/11/2011
3.07
 893,480 3.07 3.15 3.07 405,900 210,000 2.2
10/11/2011
3.07
 637,970 3.10 3.10 3.04 443,820 0 5.0
09/11/2011
3.10
 217,130 3.10 3.13 3.07 2,570 0 0.0
08/11/2011
3.10
 583,330 3.07 3.13 3.07 210,710 20,130 2.1
07/11/2011
3.07
 922,020 3.13 3.13 3.04 410,220 200,000 2.4
04/11/2011
3.13
 332,840 3.15 3.15 3.10 0 0 0
03/11/2011
3.15
 701,570 3.13 3.15 3.10 319,110 25,000 3.4
02/11/2011
3.13
 993,720 3.15 3.15 3.13 587,150 60,000 6.0
01/11/2011
3.15
 789,470 3.21 3.21 3.15 235,000 60,000 2.0
31/10/2011
3.21
 989,230 3.24 3.35 3.21 14,100 95,300 -1.0
28/10/2011
3.24
 1,792,700 3.10 3.24 3.13 151,000 600 1.8
27/10/2011
3.10
 426,030 3.10 3.15 3.10 113,760 14,000 1.1
26/10/2011
3.10
 240,200 3.10 3.13 3.10 121,570 0 1.4
25/10/2011
3.10
 505,130 3.13 3.13 3.10 148,280 350 1.7
24/10/2011
3.13
 499,890 3.15 3.21 3.13 37,470 0 0.4
21/10/2011
3.15
 585,310 3.10 3.21 3.10 112,010 0 1.3
20/10/2011
3.10
 472,480 3.13 3.15 3.10 100,000 0 1.1
19/10/2011
3.13
 672,410 3.10 3.15 3.10 210,000 51,570 1.8
18/10/2011
3.10
 936,920 3.15 3.15 3.07 350,000 71,000 3.2
17/10/2011
3.15
 835,810 3.18 3.18 3.13 267,180 145,840 1.4
14/10/2011
3.18
 1,432,560 3.13 3.26 3.13 120,640 0 1.4
13/10/2011
3.13
 487,880 3.07 3.15 3.04 150,150 2,000 1.7
12/10/2011
3.07
 886,650 3.10 3.10 3.02 360,000 0 4.0
11/10/2011
3.10
 328,830 3.10 3.15 3.10 0 8,760 -0.1
10/10/2011
3.10
 443,290 3.15 3.15 3.07 20,100 0 0.2
07/10/2011
3.15
 590,600 3.21 3.24 3.15 0 37,410 -0.4
06/10/2011
3.21
 756,030 3.10 3.21 3.13 0 37,210 -0.4
05/10/2011
3.10
 596,920 3.04 3.13 3.07 0 26,370 -0.3
04/10/2011
3.04
 601,290 3.10 3.13 3.04 300 26,520 -0.3
03/10/2011
3.10
 476,250 3.15 3.18 3.10 128,760 10,100 1.3
30/09/2011
3.15
 504,740 3.13 3.18 3.13 120,000 0 1.4
29/09/2011
3.13
 1,330,050 3.21 3.21 3.13 188,760 20,400 2.0
28/09/2011
3.21
 951,410 3.21 3.29 3.21 70,300 380,580 -3.7
27/09/2011
3.21
 760,790 3.26 3.29 3.21 16,760 65,650 -0.6
26/09/2011
3.26
 373,560 3.29 3.35 3.24 7,500 27,860 -0.2
23/09/2011
3.29
 549,980 3.35 3.35 3.26 142,010 3,500 1.7
22/09/2011
3.35
 635,760 3.26 3.37 3.24 8,760 2,360 0.1
21/09/2011
3.26
 1,293,620 3.29 3.37 3.24 43,130 510,500 -5.6
20/09/2011
3.29
 1,111,980 3.40 3.40 3.29 19,760 34,940 -0.2
19/09/2011
3.40
 687,000 3.37 3.43 3.32 30,370 3,400 0.3
16/09/2011
3.37
 1,482,690 3.48 3.48 3.37 609,470 76,000 6.6
15/09/2011
3.48
 1,272,950 3.51 3.51 3.37 274,810 219,600 0.7
14/09/2011
3.51
 2,463,210 3.54 3.65 3.51 281,980 10,460 3.5
13/09/2011
3.54
 1,825,940 3.46 3.59 3.46 216,450 1,890 2.8
12/09/2011
3.46
 1,080,210 3.51 3.54 3.43 36,760 75,570 -0.5
09/09/2011
3.51
 1,184,380 3.54 3.59 3.48 37,080 15,500 0.3
08/09/2011
3.54
 2,040,410 3.54 3.67 3.54 78,520 124,600 -0.6
07/09/2011
3.54
 1,336,200 3.37 3.54 3.40 29,700 19,080 0.1
06/09/2011
3.37
 1,136,210 3.46 3.46 3.32 122,000 42,040 1.0
05/09/2011
3.46
 2,455,770 3.62 3.62 3.46 410,800 592,070 -2.2
01/09/2011
3.62
 2,078,480 3.56 3.62 3.51 9,000 90,460 -1.1
31/08/2011
3.56
 2,112,200 3.56 3.67 3.48 162,100 172,310 -0.1
30/08/2011
3.56
 2,705,380 3.40 3.56 3.51 477,650 347,880 1.7
29/08/2011
3.40
 1,887,340 3.26 3.40 3.29 449,030 62,520 4.8
26/08/2011
3.26
 1,689,060 3.18 3.29 3.18 446,000 7,710 5.2
25/08/2011
3.18
 2,195,070 3.04 3.18 3.15 217,000 50 2.5
24/08/2011
3.04
 1,169,410 3.13 3.18 3.04 352,080 111,240 2.8
23/08/2011
3.13
 959,780 3.15 3.18 3.10 165,920 1,320 1.9
22/08/2011
3.15
 2,090,800 3.02 3.15 3.04 294,500 15,700 3.2
19/08/2011
3.02
 639,490 3.04 3.04 2.93 5,460 16,120 -0.1
18/08/2011
3.04
 942,950 3.04 3.13 3.04 66,070 500 0.7
17/08/2011
3.04
 672,870 2.96 3.07 2.91 4,460 7,700 -0.0
16/08/2011
2.96
 317,270 2.93 2.96 2.88 2,000 0 0.0
15/08/2011
2.93
 349,750 2.93 2.93 2.88 8,500 0 0.1
12/08/2011
2.93
 377,780 2.93 2.93 2.85 100 0 0.0
11/08/2011
2.93
 465,110 2.93 2.93 2.85 2,100 7,900 -0.1
10/08/2011
2.93
 480,960 2.91 3.02 2.91 400 78,310 -0.8
09/08/2011
2.91
 909,490 3.02 3.02 2.88 100,200 5,700 1.0
08/08/2011
3.02
 253,150 3.07 3.07 3.02 103,950 25,400 0.9
05/08/2011
3.07
 232,320 3.13 3.13 3.04 96,050 0 1.1
04/08/2011
3.13
 576,880 2.99 3.13 3.02 60,490 29,350 0.4
03/08/2011
2.99
 307,550 3.04 3.07 2.99 120,500 1,100 1.3
02/08/2011
3.04
 542,290 3.07 3.07 3.04 124,530 1,030 1.4
01/08/2011
3.07
 319,810 3.10 3.10 3.07 220,000 15,400 2.3
29/07/2011
3.10
 375,090 3.10 3.10 3.04 198,520 7,700 2.2
28/07/2011
3.10
 214,880 3.10 3.13 3.07 164,200 0 1.9
27/07/2011
3.10
 404,580 3.07 3.10 3.04 220,000 0 2.5
26/07/2011
3.07
 735,910 3.10 3.13 3.07 222,000 286,700 -0.7
25/07/2011
3.10
 407,720 3.10 3.13 3.10 424,010 289,200 1.5
22/07/2011
3.10
 222,410 3.13 3.13 3.07 2,200 0 0.0
21/07/2011
3.13
 104,020 3.15 3.15 3.10 0 2,100 -0.0
20/07/2011
3.15
 408,040 3.13 3.15 3.07 56,570 8,800 0.5
19/07/2011
3.13
 178,650 3.15 3.15 3.10 13,320 1,380 0.1
18/07/2011
3.15
 31,496 3.18 3.18 3.13 180,000 0 2.1
15/07/2011
3.18
 396,140 3.18 3.21 3.15 188,640 14,850 2.0
14/07/2011
3.18
 415,710 3.15 3.18 3.15 160,000 0 1.9
13/07/2011
3.15
 740,330 3.15 3.21 3.15 335,000 0 3.9
12/07/2011
3.15
 1,092,440 3.18 3.18 3.13 430,900 10,070 4.9
11/07/2011
3.18
 905,160 3.18 3.21 3.15 240,000 0 2.8
08/07/2011
3.18
 864,020 3.15 3.21 3.13 223,000 7,680 2.5

Chính sách bảo mật | Điều khoản sử dụng |