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)
08/03/2012
4.06
 1,326,540 4.27 4.27 4.06 34,560 192,190 -2.2
07/03/2012
4.27
 1,307,610 4.21 4.27 4.12 265,820 156,300 1.5
06/03/2012
4.21
 2,159,400 4.36 4.54 4.18 445,780 219,900 3.2
05/03/2012
4.36
 1,736,980 4.18 4.36 4.27 10,940 201,100 -2.7
02/03/2012
4.18
 1,360,030 4.09 4.18 4.06 322,540 150,000 2.3
01/03/2012
4.09
 820,460 3.96 4.09 3.90 111,920 0 1.5
29/02/2012
3.96
 1,400,860 3.99 4.03 3.87 148,570 190,180 -0.5
28/02/2012
3.99
 1,289,470 4.18 4.18 3.99 310,550 535,000 -2.9
27/02/2012
4.18
 1,021,940 4.15 4.21 4.09 28,510 244,860 -2.9
24/02/2012
4.15
 1,922,660 4.27 4.27 4.15 38,630 305,890 -3.7
23/02/2012
4.27
 2,026,730 4.21 4.30 4.15 108,850 350,930 -3.3
22/02/2012
4.21
 1,161,010 4.06 4.21 3.96 125,670 150,000 -0.3
21/02/2012
4.06
 1,014,820 4.03 4.21 3.99 7,520 61,150 -0.7
20/02/2012
4.03
 1,518,530 3.84 4.03 3.93 11,000 100,000 -1.2
17/02/2012
3.84
 389,760 3.78 3.84 3.75 8,010 46,530 -0.5
16/02/2012: Cổ tức tiền mặt tỉ lệ: 16%
16/02/2012
3.78
 894,510 3.75 3.87 3.72 36,150 100,000 -0.8
15/02/2012
3.75
 1,043,090 3.80 3.83 3.75 31,930 0 0.4
14/02/2012
3.80
 944,010 3.78 3.86 3.75 56,570 292,000 -3.3
13/02/2012
3.78
 807,430 3.72 3.78 3.67 34,240 92,070 -0.8
10/02/2012
3.72
 1,387,060 3.83 3.86 3.72 204,280 140,070 0.9
09/02/2012
3.83
 1,443,280 3.80 3.94 3.80 7,610 395,260 -5.5
08/02/2012
3.80
 1,893,980 3.64 3.80 3.78 327,240 549,410 -3.1
07/02/2012
3.64
 847,290 3.62 3.64 3.56 69,810 2,240 0.9
06/02/2012
3.62
 620,360 3.64 3.64 3.54 16,810 58,000 -0.5
03/02/2012
3.64
 2,862,990 3.67 3.83 3.62 1,860,460 158,880 24.0
02/02/2012
3.67
 1,057,270 3.51 3.67 3.54 35,750 6,660 0.4
01/02/2012
3.51
 1,028,410 3.48 3.51 3.43 73,830 0 1.0
31/01/2012
3.48
 1,197,880 3.45 3.59 3.45 11,520 130,360 -1.5
30/01/2012
3.45
 700,660 3.29 3.45 3.29 22,580 7,440 0.2
20/01/2012
3.29
 320,080 3.35 3.37 3.29 8,820 3,890 0.1
19/01/2012
3.35
 321,940 3.24 3.35 3.24 109,000 10,000 1.2
18/01/2012
3.24
 326,470 3.21 3.27 3.21 7,520 0 0.1
17/01/2012
3.21
 559,120 3.21 3.27 3.21 11,850 11,500 0.0
16/01/2012
3.21
 518,830 3.16 3.27 3.16 51,000 8,880 0.5
13/01/2012
3.16
 210,580 3.16 3.18 3.16 12,520 0 0.1
12/01/2012
3.16
 142,730 3.18 3.18 3.13 22,520 0 0.3
11/01/2012
3.18
 521,590 3.27 3.29 3.18 96,700 500 1.1
10/01/2012
3.27
 800,980 3.18 3.29 3.18 158,250 27,460 1.6
09/01/2012
3.18
 536,720 3.08 3.21 3.08 161,000 0 1.8
06/01/2012
3.08
 250,620 3.13 3.13 3.08 8,630 10,000 -0.0
05/01/2012
3.13
 407,690 3.13 3.21 3.13 2,000 13,000 -0.1
04/01/2012
3.13
 502,250 3.05 3.18 3.10 400,220 400,220 0
03/01/2012
3.05
 259,370 3.05 3.10 3.05 157,660 15,020 1.6
30/12/2011
3.05
 443,190 3.08 3.10 3.05 207,510 30,790 2.0
29/12/2011
3.08
 327,050 3.08 3.08 3.02 193,720 0 2.2
28/12/2011
3.08
 517,080 3.05 3.10 3.05 394,800 0 4.5
27/12/2011
3.05
 1,344,420 3.08 3.08 3.02 1,287,600 150,400 12.9
26/12/2011
3.08
 1,061,690 3.08 3.08 3.05 421,400 200,000 2.5
23/12/2011
3.08
 784,870 3.02 3.08 3.02 358,190 41,760 3.6
22/12/2011
3.02
 1,574,890 3.10 3.10 3.02 564,040 858,130 -3.3
21/12/2011
3.10
 693,240 3.08 3.10 3.08 274,850 200,000 0.9
20/12/2011
3.08
 697,580 3.10 3.10 3.05 602,600 204,150 4.5
19/12/2011
3.10
 664,370 3.10 3.13 3.08 277,700 235,620 0.5
16/12/2011
3.10
 280,040 3.00 3.13 3.00 242,120 103,690 1.6
15/12/2011
3.00
 1,428,170 3.05 3.05 3.00 692,260 239,890 5.1
14/12/2011
3.05
 1,043,450 3.10 3.10 3.05 661,490 126,450 6.1
13/12/2011
3.10
 938,870 3.13 3.13 3.10 568,360 90,770 5.5
12/12/2011
3.13
 840,190 3.13 3.13 3.10 64,480 234,440 -2.0
09/12/2011
3.13
 952,120 3.13 3.16 3.10 0 152,000 -1.8
08/12/2011
3.13
 467,750 3.18 3.21 3.13 27,000 79,860 -0.6
07/12/2011
3.18
 1,042,260 3.13 3.21 3.10 563,000 65,500 5.8
06/12/2011
3.13
 824,010 3.18 3.21 3.13 11,980 82,180 -0.8
05/12/2011
3.18
 1,406,910 3.08 3.21 3.08 3,000 99,520 -1.1
02/12/2011
3.08
 358,800 3.08 3.10 3.05 16,060 81,000 -0.7
01/12/2011
3.08
 246,930 3.05 3.10 3.05 56,230 0 0.6
30/11/2011
3.05
 639,670 3.05 3.08 3.00 323,140 169,460 1.8
29/11/2011
3.05
 150,600 3.08 3.08 3.05 82,630 10,120 0.8
28/11/2011
3.08
 411,700 3.05 3.10 3.05 7,580 50,080 -0.5
25/11/2011
3.05
 348,440 3.05 3.08 3.05 261,380 19,430 2.7
24/11/2011
3.05
 232,390 3.08 3.08 3.05 143,310 10,000 1.5
23/11/2011
3.08
 753,600 3.02 3.10 3.02 380,380 25,000 4.0
22/11/2011
3.02
 370,770 3.02 3.05 3.00 36,710 2,200 0.4
21/11/2011
3.02
 564,210 3.02 3.05 3.02 0 15,430 -0.2
18/11/2011
3.02
 742,190 3.02 3.05 3.00 117,550 0 1.3
17/11/2011
3.02
 467,650 3.08 3.08 3.02 15,660 97,090 -0.9
16/11/2011
3.08
 478,080 3.02 3.08 3.02 20,050 35,000 -0.2
15/11/2011
3.02
 1,059,870 3.02 3.05 3.02 407,020 238,000 1.9
14/11/2011
3.02
 1,253,020 3.02 3.05 3.00 597,710 75,840 5.8
11/11/2011
3.02
 893,480 3.02 3.10 3.02 405,900 210,000 2.2
10/11/2011
3.02
 637,970 3.05 3.05 3.00 443,820 0 5.0
09/11/2011
3.05
 217,130 3.05 3.08 3.02 2,570 0 0.0
08/11/2011
3.05
 583,330 3.02 3.08 3.02 210,710 20,130 2.1
07/11/2011
3.02
 922,020 3.08 3.08 3.00 410,220 200,000 2.4
04/11/2011
3.08
 332,840 3.10 3.10 3.05 0 0 0
03/11/2011
3.10
 701,570 3.08 3.10 3.05 319,110 25,000 3.4
02/11/2011
3.08
 993,720 3.10 3.10 3.08 587,150 60,000 6.0
01/11/2011
3.10
 789,470 3.16 3.16 3.10 235,000 60,000 2.0
31/10/2011
3.16
 989,230 3.18 3.29 3.16 14,100 95,300 -1.0
28/10/2011
3.18
 1,792,700 3.05 3.18 3.08 151,000 600 1.8
27/10/2011
3.05
 426,030 3.05 3.10 3.05 113,760 14,000 1.1
26/10/2011
3.05
 240,200 3.05 3.08 3.05 121,570 0 1.4
25/10/2011
3.05
 505,130 3.08 3.08 3.05 148,280 350 1.7
24/10/2011
3.08
 499,890 3.10 3.16 3.08 37,470 0 0.4
21/10/2011
3.10
 585,310 3.05 3.16 3.05 112,010 0 1.3
20/10/2011
3.05
 472,480 3.08 3.10 3.05 100,000 0 1.1
19/10/2011
3.08
 672,410 3.05 3.10 3.05 210,000 51,570 1.8
18/10/2011
3.05
 936,920 3.10 3.10 3.02 350,000 71,000 3.2
17/10/2011
3.10
 835,810 3.13 3.13 3.08 267,180 145,840 1.4
14/10/2011
3.13
 1,432,560 3.08 3.21 3.08 120,640 0 1.4
13/10/2011
3.08
 487,880 3.02 3.10 3.00 150,150 2,000 1.7

Chính sách bảo mật | Điều khoản sử dụng |