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)
12/10/2011
3.02
 886,650 3.05 3.05 2.97 360,000 0 4.0
11/10/2011
3.05
 328,830 3.05 3.10 3.05 0 8,760 -0.1
10/10/2011
3.05
 443,290 3.10 3.10 3.02 20,100 0 0.2
07/10/2011
3.10
 590,600 3.16 3.18 3.10 0 37,410 -0.4
06/10/2011
3.16
 756,030 3.05 3.16 3.08 0 37,210 -0.4
05/10/2011
3.05
 596,920 3.00 3.08 3.02 0 26,370 -0.3
04/10/2011
3.00
 601,290 3.05 3.08 3.00 300 26,520 -0.3
03/10/2011
3.05
 476,250 3.10 3.13 3.05 128,760 10,100 1.3
30/09/2011
3.10
 504,740 3.08 3.13 3.08 120,000 0 1.4
29/09/2011
3.08
 1,330,050 3.16 3.16 3.08 188,760 20,400 2.0
28/09/2011
3.16
 951,410 3.16 3.24 3.16 70,300 380,580 -3.7
27/09/2011
3.16
 760,790 3.21 3.24 3.16 16,760 65,650 -0.6
26/09/2011
3.21
 373,560 3.24 3.29 3.18 7,500 27,860 -0.2
23/09/2011
3.24
 549,980 3.29 3.29 3.21 142,010 3,500 1.7
22/09/2011
3.29
 635,760 3.21 3.32 3.18 8,760 2,360 0.1
21/09/2011
3.21
 1,293,620 3.24 3.32 3.18 43,130 510,500 -5.6
20/09/2011
3.24
 1,111,980 3.35 3.35 3.24 19,760 34,940 -0.2
19/09/2011
3.35
 687,000 3.32 3.37 3.27 30,370 3,400 0.3
16/09/2011
3.32
 1,482,690 3.43 3.43 3.32 609,470 76,000 6.6
15/09/2011
3.43
 1,272,950 3.45 3.45 3.32 274,810 219,600 0.7
14/09/2011
3.45
 2,463,210 3.48 3.59 3.45 281,980 10,460 3.5
13/09/2011
3.48
 1,825,940 3.40 3.54 3.40 216,450 1,890 2.8
12/09/2011
3.40
 1,080,210 3.45 3.48 3.37 36,760 75,570 -0.5
09/09/2011
3.45
 1,184,380 3.48 3.54 3.43 37,080 15,500 0.3
08/09/2011
3.48
 2,040,410 3.48 3.62 3.48 78,520 124,600 -0.6
07/09/2011
3.48
 1,336,200 3.32 3.48 3.35 29,700 19,080 0.1
06/09/2011
3.32
 1,136,210 3.40 3.40 3.27 122,000 42,040 1.0
05/09/2011
3.40
 2,455,770 3.56 3.56 3.40 410,800 592,070 -2.2
01/09/2011
3.56
 2,078,480 3.51 3.56 3.45 9,000 90,460 -1.1
31/08/2011
3.51
 2,112,200 3.51 3.62 3.43 162,100 172,310 -0.1
30/08/2011
3.51
 2,705,380 3.35 3.51 3.45 477,650 347,880 1.7
29/08/2011
3.35
 1,887,340 3.21 3.35 3.24 449,030 62,520 4.8
26/08/2011
3.21
 1,689,060 3.13 3.24 3.13 446,000 7,710 5.2
25/08/2011
3.13
 2,195,070 3.00 3.13 3.10 217,000 50 2.5
24/08/2011
3.00
 1,169,410 3.08 3.13 3.00 352,080 111,240 2.8
23/08/2011
3.08
 959,780 3.10 3.13 3.05 165,920 1,320 1.9
22/08/2011
3.10
 2,090,800 2.97 3.10 3.00 294,500 15,700 3.2
19/08/2011
2.97
 639,490 3.00 3.00 2.89 5,460 16,120 -0.1
18/08/2011
3.00
 942,950 3.00 3.08 3.00 66,070 500 0.7
17/08/2011
3.00
 672,870 2.91 3.02 2.86 4,460 7,700 -0.0
16/08/2011
2.91
 317,270 2.89 2.91 2.83 2,000 0 0.0
15/08/2011
2.89
 349,750 2.89 2.89 2.83 8,500 0 0.1
12/08/2011
2.89
 377,780 2.89 2.89 2.81 100 0 0.0
11/08/2011
2.89
 465,110 2.89 2.89 2.81 2,100 7,900 -0.1
10/08/2011
2.89
 480,960 2.86 2.97 2.86 400 78,310 -0.8
09/08/2011
2.86
 909,490 2.97 2.97 2.83 100,200 5,700 1.0
08/08/2011
2.97
 253,150 3.02 3.02 2.97 103,950 25,400 0.9
05/08/2011
3.02
 232,320 3.08 3.08 3.00 96,050 0 1.1
04/08/2011
3.08
 576,880 2.94 3.08 2.97 60,490 29,350 0.4
03/08/2011
2.94
 307,550 3.00 3.02 2.94 120,500 1,100 1.3
02/08/2011
3.00
 542,290 3.02 3.02 3.00 124,530 1,030 1.4
01/08/2011
3.02
 319,810 3.05 3.05 3.02 220,000 15,400 2.3
29/07/2011
3.05
 375,090 3.05 3.05 3.00 198,520 7,700 2.2
28/07/2011
3.05
 214,880 3.05 3.08 3.02 164,200 0 1.9
27/07/2011
3.05
 404,580 3.02 3.05 3.00 220,000 0 2.5
26/07/2011
3.02
 735,910 3.05 3.08 3.02 222,000 286,700 -0.7
25/07/2011
3.05
 407,720 3.05 3.08 3.05 424,010 289,200 1.5
22/07/2011
3.05
 222,410 3.08 3.08 3.02 2,200 0 0.0
21/07/2011
3.08
 104,020 3.10 3.10 3.05 0 2,100 -0.0
20/07/2011
3.10
 408,040 3.08 3.10 3.02 56,570 8,800 0.5
19/07/2011
3.08
 178,650 3.10 3.10 3.05 13,320 1,380 0.1
18/07/2011
3.10
 31,496 3.13 3.13 3.08 180,000 0 2.1
15/07/2011
3.13
 396,140 3.13 3.16 3.10 188,640 14,850 2.0
14/07/2011
3.13
 415,710 3.10 3.13 3.10 160,000 0 1.9
13/07/2011
3.10
 740,330 3.10 3.16 3.10 335,000 0 3.9
12/07/2011
3.10
 1,092,440 3.13 3.13 3.08 430,900 10,070 4.9
11/07/2011
3.13
 905,160 3.13 3.16 3.10 240,000 0 2.8
08/07/2011
3.13
 864,020 3.10 3.16 3.08 223,000 7,680 2.5
07/07/2011
3.10
 531,930 3.10 3.16 3.08 0 1,180 -0.0
06/07/2011
3.10
 485,190 3.13 3.13 3.08 0 5,000 -0.1
05/07/2011
3.13
 760,110 3.05 3.18 3.10 106,850 500 1.2
04/07/2011
3.05
 388,870 3.02 3.05 2.97 0 1,240 -0.0
01/07/2011
3.02
 538,230 3.02 3.02 2.91 0 6,860 -0.1
30/06/2011
3.02
 565,910 3.05 3.10 3.02 0 600 -0.0
29/06/2011
3.05
 411,110 3.05 3.10 3.00 6,000 11,920 -0.1
28/06/2011
3.05
 667,010 3.10 3.16 3.05 500 71,850 -0.8
27/06/2011
3.10
 360,110 3.10 3.18 3.10 50 100,590 -1.2
24/06/2011
3.10
 678,800 3.10 3.16 3.10 6,000 287,110 -3.2
23/06/2011
3.10
 324,080 3.16 3.18 3.10 0 61,480 -0.7
22/06/2011
3.16
 724,340 3.16 3.24 3.16 321,620 8,200 3.7
21/06/2011
3.16
 769,460 3.02 3.16 3.05 210,710 2,000 2.4
20/06/2011
3.02
 732,630 3.10 3.16 3.02 3,000 23,430 -0.2
17/06/2011
3.10
 901,470 3.24 3.29 3.10 150,780 129,210 0.3
16/06/2011
3.24
 900,690 3.13 3.27 3.13 48,350 22,090 0.3
15/06/2011
3.13
 1,634,460 3.29 3.29 3.13 10,600 32,700 -0.3
14/06/2011
3.29
 1,999,430 3.32 3.48 3.27 1,000 21,510 -0.3
13/06/2011
3.32
 1,026,920 3.35 3.40 3.27 100 77,200 -0.9
10/06/2011
3.35
 1,820,130 3.27 3.43 3.32 0 473,480 -5.9
09/06/2011
3.27
 833,440 3.27 3.32 3.21 80,000 87,720 -0.1
08/06/2011
3.27
 1,342,000 3.29 3.43 3.24 110,240 162,540 -0.7
07/06/2011
3.29
 1,496,360 3.16 3.29 3.24 105,480 380,700 -3.4
06/06/2011
3.16
 1,096,740 3.13 3.18 3.05 255,000 17,780 2.8
03/06/2011
3.13
 3,059,240 3.18 3.32 3.13 426,870 368,850 0.8
02/06/2011
3.18
 1,369,190 3.05 3.18 3.18 259,140 565,000 -3.6
01/06/2011
3.05
 896,940 2.91 3.05 2.91 13,000 4,960 0.1
31/05/2011
2.91
 1,050,270 2.89 2.91 2.81 190,510 0 2.0
30/05/2011
2.89
 3,035,800 2.83 2.97 2.86 35,050 3,200 0.4
27/05/2011
2.83
 100,210 2.70 2.83 2.83 0 0 0
26/05/2011
2.70
 908,600 2.59 2.70 2.48 5,200 100,880 -0.9
25/05/2011
2.59
 1,378,370 2.73 2.73 2.59 7,100 16,940 -0.1

Chính sách bảo mật | Điều khoản sử dụng |