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)
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
07/07/2011
3.15
 531,930 3.15 3.21 3.13 0 1,180 -0.0
06/07/2011
3.15
 485,190 3.18 3.18 3.13 0 5,000 -0.1
05/07/2011
3.18
 760,110 3.10 3.24 3.15 106,850 500 1.2
04/07/2011
3.10
 388,870 3.07 3.10 3.02 0 1,240 -0.0
01/07/2011
3.07
 538,230 3.07 3.07 2.96 0 6,860 -0.1
30/06/2011
3.07
 565,910 3.10 3.15 3.07 0 600 -0.0
29/06/2011
3.10
 411,110 3.10 3.15 3.04 6,000 11,920 -0.1
28/06/2011
3.10
 667,010 3.15 3.21 3.10 500 71,850 -0.8
27/06/2011
3.15
 360,110 3.15 3.24 3.15 50 100,590 -1.2
24/06/2011
3.15
 678,800 3.15 3.21 3.15 6,000 287,110 -3.2
23/06/2011
3.15
 324,080 3.21 3.24 3.15 0 61,480 -0.7
22/06/2011
3.21
 724,340 3.21 3.29 3.21 321,620 8,200 3.7
21/06/2011
3.21
 769,460 3.07 3.21 3.10 210,710 2,000 2.4
20/06/2011
3.07
 732,630 3.15 3.21 3.07 3,000 23,430 -0.2
17/06/2011
3.15
 901,470 3.29 3.35 3.15 150,780 129,210 0.3
16/06/2011
3.29
 900,690 3.18 3.32 3.18 48,350 22,090 0.3
15/06/2011
3.18
 1,634,460 3.35 3.35 3.18 10,600 32,700 -0.3
14/06/2011
3.35
 1,999,430 3.37 3.54 3.32 1,000 21,510 -0.3
13/06/2011
3.37
 1,026,920 3.40 3.46 3.32 100 77,200 -0.9
10/06/2011
3.40
 1,820,130 3.32 3.48 3.37 0 473,480 -5.9
09/06/2011
3.32
 833,440 3.32 3.37 3.26 80,000 87,720 -0.1
08/06/2011
3.32
 1,342,000 3.35 3.48 3.29 110,240 162,540 -0.7
07/06/2011
3.35
 1,496,360 3.21 3.35 3.29 105,480 380,700 -3.4
06/06/2011
3.21
 1,096,740 3.18 3.24 3.10 255,000 17,780 2.8
03/06/2011
3.18
 3,059,240 3.24 3.37 3.18 426,870 368,850 0.8
02/06/2011
3.24
 1,369,190 3.10 3.24 3.24 259,140 565,000 -3.6
01/06/2011
3.10
 896,940 2.96 3.10 2.96 13,000 4,960 0.1
31/05/2011
2.96
 1,050,270 2.93 2.96 2.85 190,510 0 2.0
30/05/2011
2.93
 3,035,800 2.88 3.02 2.91 35,050 3,200 0.4
27/05/2011
2.88
 100,210 2.74 2.88 2.88 0 0 0
26/05/2011
2.74
 908,600 2.63 2.74 2.52 5,200 100,880 -0.9
25/05/2011
2.63
 1,378,370 2.77 2.77 2.63 7,100 16,940 -0.1
24/05/2011
2.77
 1,925,040 2.91 2.91 2.77 320,900 349,800 -0.3
23/05/2011
2.91
 820,690 3.04 3.04 2.91 303,100 43,990 2.8
20/05/2011
3.04
 935,080 3.02 3.04 2.99 274,000 47,070 2.5
19/05/2011
3.02
 478,080 3.04 3.10 3.02 9,670 0 0.1
18/05/2011
3.04
 936,660 3.10 3.10 2.99 8,470 251,970 -2.7
17/05/2011
3.10
 715,990 3.18 3.21 3.10 14,370 4,000 0.1
16/05/2011
3.18
 770,240 3.26 3.29 3.18 10,170 222,390 -2.5
13/05/2011
3.26
 302,230 3.26 3.29 3.24 9,400 1,000 0.1
12/05/2011
3.26
 181,180 3.29 3.29 3.24 8,820 0 0.1
11/05/2011
3.29
 310,710 3.32 3.32 3.26 14,470 0 0.2
10/05/2011
3.32
 208,220 3.35 3.40 3.32 8,470 0 0.1
09/05/2011
3.35
 301,450 3.32 3.40 3.32 11,460 0 0.1
06/05/2011
3.32
 273,520 3.32 3.35 3.29 76,690 0 0.9
05/05/2011
3.32
 384,750 3.32 3.35 3.29 29,620 0 0.4
04/05/2011
3.32
 392,390 3.35 3.40 3.32 12,980 0 0.2
29/04/2011
3.35
 419,770 3.35 3.40 3.35 29,840 75,700 -0.6
28/04/2011
3.35
 199,740 3.35 3.37 3.32 12,450 0 0.2
27/04/2011
3.35
 242,170 3.35 3.40 3.29 53,120 62,200 -0.1
26/04/2011
3.35
 333,780 3.46 3.48 3.35 32,220 0 0.4
25/04/2011
3.46
 857,220 3.35 3.51 3.40 93,160 0 1.2
22/04/2011
3.35
 510,040 3.37 3.40 3.26 1,100 3,000 -0.0
21/04/2011
3.37
 391,960 3.43 3.46 3.37 11,960 8,000 0.0
20/04/2011
3.43
 315,760 3.43 3.48 3.40 64,490 440 0.8
19/04/2011
3.43
 517,070 3.43 3.51 3.40 30,970 12,260 0.2
18/04/2011
3.43
 50,937 3.51 3.51 3.43 20,030 0 0.3
15/04/2011
3.51
 492,840 3.56 3.59 3.51 37,880 19,000 0.2
14/04/2011
3.56
 318,240 3.59 3.59 3.56 8,460 2,200 0.1
13/04/2011
3.59
 187,690 3.62 3.65 3.59 16,560 0 0.2
08/04/2011
3.62
 538,660 3.62 3.65 3.59 46,610 0 0.6
07/04/2011
3.62
 592,780 3.67 3.70 3.62 253,770 0 3.4
06/04/2011
3.67
 559,750 3.56 3.67 3.59 10,460 630 0.1

Chính sách bảo mật | Điều khoản sử dụng |