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)
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
05/04/2011
3.56
 540,900 3.59 3.62 3.56 8,460 160,000 -2.0
04/04/2011
3.59
 462,630 3.65 3.65 3.56 9,780 0 0.1
01/04/2011
3.65
 1,592,000 3.56 3.73 3.62 22,280 0 0.3
31/03/2011
3.56
 613,060 3.62 3.65 3.56 28,660 0 0.4
30/03/2011
3.62
 572,630 3.65 3.65 3.56 58,490 0 0.8
29/03/2011
3.65
 745,030 3.67 3.70 3.62 8,460 8,800 -0.0
28/03/2011
3.67
 442,900 3.67 3.70 3.65 13,460 0 0.2
25/03/2011
3.67
 607,190 3.70 3.73 3.67 10,960 5,000 0.1
24/03/2011
3.70
 353,630 3.76 3.76 3.70 9,460 0 0.1
23/03/2011
3.76
 450,890 3.73 3.76 3.70 75,590 5,000 1.0
22/03/2011
3.73
 775,640 3.78 3.78 3.70 4,090 42,150 -0.5
21/03/2011
3.78
 939,840 3.78 3.84 3.73 0 186,430 -2.6
18/03/2011
3.78
 1,603,030 3.67 3.81 3.59 2,000 991,080 -13.3
17/03/2011
3.67
 927,850 3.70 3.76 3.65 380 524,360 -7.1
16/03/2011
3.70
 936,570 3.67 3.73 3.62 3,600 249,030 -3.3
15/03/2011
3.67
 1,073,310 3.70 3.78 3.62 10,000 289,180 -3.7
14/03/2011
3.70
 1,335,910 3.89 3.89 3.70 1,000 13,490 -0.2
11/03/2011
3.89
 1,657,400 3.73 3.89 3.87 25,080 3,000 0.3
10/03/2011
3.73
 834,030 3.56 3.73 3.59 9,280 2,000 0.1
09/03/2011
3.56
 859,210 3.65 3.65 3.51 45,230 145,710 -1.3
08/03/2011
3.65
 398,770 3.65 3.73 3.65 15,280 50,000 -0.5
07/03/2011
3.65
 499,250 3.70 3.76 3.65 9,830 0 0.1
04/03/2011
3.70
 1,018,490 3.67 3.73 3.65 210,180 0 2.8
03/03/2011
3.67
 1,073,620 3.65 3.73 3.56 309,280 6,000 4.1
02/03/2011
3.65
 2,224,380 3.81 3.81 3.65 37,080 0 0.5
01/03/2011
3.81
 856,150 3.84 3.84 3.76 89,280 790 1.2
28/02/2011
3.84
 746,870 3.98 3.98 3.84 9,580 500 0.1
25/02/2011
3.98
 679,730 3.92 4.00 3.87 109,280 0 1.6
24/02/2011
3.92
 1,458,140 3.87 3.98 3.67 409,260 154,450 3.6
23/02/2011
3.87
 1,692,690 3.70 3.87 3.70 33,790 8,800 0.4
22/02/2011
3.70
 2,240,080 3.84 3.87 3.70 44,340 988,460 -12.8
21/02/2011
3.84
 1,102,780 4.03 4.03 3.84 1,300 0 0.0
18/02/2011
4.03
 1,045,990 4.11 4.17 4.00 27,040 180,000 -2.3
17/02/2011
4.11
 1,926,330 4.22 4.22 4.06 70,830 170,000 -1.5
16/02/2011
4.22
 1,153,680 4.36 4.36 4.22 25,660 338,150 -4.8
15/02/2011: Cổ tức tiền mặt tỉ lệ: 16%
15/02/2011
4.36
 1,063,730 4.41 4.47 4.33 19,440 0 0.3
14/02/2011
4.41
 1,544,300 4.44 4.46 4.41 37,160 61,870 -0.4

Chính sách bảo mật | Điều khoản sử dụng |