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)
18/01/2012
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
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

Chính sách bảo mật | Điều khoản sử dụng |