CTCP Cơ Điện Lạnh (ree)

47.05
1.75
(3.86%)
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
(2026-08-18) 		-0.05 -0.11% 6,923,600 -24,585 0
44.95
61.40
45.30
2 tháng
(2026-07-20) 		-0.15 -0.33% 17,467,800 -24,585 0
43.85
61.40
45.30
3 tháng
(2026-06-19) 		-5.10 -10.12% 26,299,800 -24,585 0
43.85
61.40
45.30
6 tháng
(2026-03-23) 		-11.22 -19.85% 85,938,400 -24,585 0
39.13
62.35
45.30
12 tháng
(2025-09-22) 		-12.38 -21.46% 163,510,900 -24,585 0
38.51
62.35
45.30
24 tháng
(2024-09-27) 		-3.66 -7.48% 366,674,800 -24,585 0
33.03
62.35
45.30
36 tháng
(2023-10-03) 		6.36 16.32% 573,128,600 -24,585 0
28.27
62.35
45.30
60 tháng
(2021-10-13) 		11.52 34.10% 937,197,200 -29,380 -20.9
24.22
62.35
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2012
4.11
 533,180 4.16 4.16 4.08 140,000 164,110 -0.4
18/06/2012
4.16
 2,010,590 3.98 4.16 4.06 128,660 1,067,660 -14.6
15/06/2012
3.98
 5,462,960 4.06 4.14 3.98 895,120 5,100,260 -63.6
14/06/2012
4.06
 2,700,610 4.24 4.24 4.06 770,370 1,421,660 -10.1
13/06/2012
4.24
 1,460,680 4.24 4.24 4.16 840,940 856,820 -0.2
12/06/2012
4.24
 1,002,240 4.27 4.27 4.22 553,100 347,430 3.3
11/06/2012
4.27
 1,065,300 4.30 4.32 4.27 406,510 490,400 -1.4
08/06/2012
4.30
 1,834,300 4.24 4.35 4.24 432,700 343,000 1.5
07/06/2012
4.24
 1,562,730 4.27 4.43 4.24 5,010 788,450 -12.6
06/06/2012
4.27
 624,710 4.19 4.30 4.16 113,870 210,000 -1.5
05/06/2012
4.19
 575,910 4.11 4.22 4.11 25,000 113,690 -1.4
04/06/2012
4.11
 1,860,210 4.30 4.30 4.11 313,100 592,720 -4.4
01/06/2012
4.30
 586,140 4.35 4.43 4.30 2,500 30,000 -0.5
31/05/2012
4.35
 486,660 4.48 4.48 4.35 0 112,200 -1.8
30/05/2012
4.48
 504,330 4.51 4.56 4.48 61,700 0 1.1
29/05/2012
4.51
 538,790 4.56 4.56 4.46 20,000 0 0.3
28/05/2012
4.56
 857,130 4.51 4.67 4.48 82,200 17,100 1.1
25/05/2012
4.51
 1,035,710 4.30 4.51 4.38 34,620 120,680 -1.5
24/05/2012
4.30
 800,320 4.30 4.32 4.22 273,920 7,800 4.3
23/05/2012
4.30
 860,090 4.51 4.51 4.30 59,670 40,000 0.3
22/05/2012
4.51
 726,070 4.48 4.59 4.40 217,000 0 3.7
21/05/2012
4.48
 735,160 4.27 4.48 4.27 245,460 290,340 -0.7
18/05/2012
4.27
 1,385,060 4.40 4.40 4.19 227,810 216,610 0.2
17/05/2012
4.40
 850,250 4.38 4.51 4.40 268,290 57,330 3.5
16/05/2012
4.38
 960,320 4.38 4.46 4.30 105,170 175,680 -1.2
15/05/2012
4.38
 1,424,980 4.51 4.59 4.38 12,000 380,120 -6.1
14/05/2012
4.51
 1,676,420 4.69 4.69 4.48 152,310 210,000 -1.0
11/05/2012
4.69
 1,498,980 4.72 4.80 4.69 130,430 27,940 1.8
10/05/2012
4.72
 1,600,910 4.83 4.88 4.69 29,310 10,000 0.3
09/05/2012
4.83
 1,004,080 4.83 4.85 4.75 90,110 17,500 1.3
08/05/2012
4.83
 2,111,300 4.93 4.96 4.83 441,690 3,490 8.1
07/05/2012
4.93
 2,121,700 4.72 4.93 4.80 411,400 40,000 6.8
04/05/2012
4.72
 1,994,020 4.51 4.72 4.56 5,132,700 1,700 85.8
03/05/2012
4.51
 923,130 4.56 4.59 4.46 67,060 100,300 -0.6
02/05/2012
4.56
 1,072,550 4.69 4.75 4.53 124,840 30,220 1.7
27/04/2012
4.69
 1,107,510 4.64 4.72 4.59 22,680 0 0.4
26/04/2012
4.64
 1,317,530 4.75 4.75 4.59 4,310 15,050 -0.2
25/04/2012
4.75
 1,265,280 4.59 4.75 4.61 13,770 32,400 -0.3
24/04/2012
4.59
 1,244,850 4.46 4.59 4.40 86,310 20,550 1.1
23/04/2012
4.46
 930,520 4.43 4.56 4.46 14,910 0 0.3
20/04/2012
4.43
 2,202,390 4.51 4.56 4.38 21,410 11,120 0.2
19/04/2012
4.51
 2,230,760 4.72 4.72 4.51 25,770 268,700 -4.2
18/04/2012
4.72
 2,446,640 4.80 4.93 4.72 177,240 135,320 0.8
17/04/2012
4.80
 3,440,870 4.59 4.80 4.67 542,010 153,540 7.0
16/04/2012
4.59
 2,336,390 4.46 4.67 4.38 79,600 3,050 1.3
13/04/2012
4.46
 2,532,110 4.46 4.51 4.35 1,198,850 1,600 20.1
12/04/2012
4.46
 2,203,500 4.53 4.61 4.38 299,890 15,070 4.8
11/04/2012
4.53
 2,958,720 4.32 4.53 4.24 426,720 93,000 5.7
10/04/2012
4.32
 5,605,760 4.24 4.46 4.24 95,310 107,900 -0.2
09/04/2012
4.24
 2,177,130 4.06 4.24 4.14 190,310 62,300 2.0
06/04/2012
4.06
 2,419,480 3.98 4.14 3.92 65,420 40,000 0.4
05/04/2012
3.98
 1,763,500 3.90 4.03 3.85 30,610 23,000 0.1
04/04/2012
3.90
 2,547,650 3.85 3.95 3.85 9,810 5,010 0.1
03/04/2012
3.85
 3,205,270 3.69 3.85 3.69 135,710 109,960 0.4
30/03/2012
3.69
 1,547,330 3.69 3.71 3.61 823,080 0 11.4
29/03/2012
3.69
 1,672,540 3.77 3.85 3.63 372,170 38,180 4.7
28/03/2012
3.77
 1,194,800 3.74 3.82 3.66 69,310 500 1.0
27/03/2012
3.74
 2,310,280 3.85 3.95 3.74 101,830 151,250 -0.7
26/03/2012
3.85
 3,356,950 3.69 3.85 3.69 47,410 2,200 0.6
23/03/2012
3.69
 1,022,360 3.63 3.71 3.63 123,020 570 1.7
22/03/2012
3.63
 717,000 3.61 3.66 3.58 7,810 100 0.1
21/03/2012
3.61
 1,667,880 3.55 3.71 3.61 14,810 890 0.2
20/03/2012
3.55
 699,660 3.53 3.58 3.47 9,130 154,010 -1.9
19/03/2012
3.53
 439,300 3.53 3.55 3.47 20,450 79,170 -0.8
16/03/2012
3.53
 1,847,780 3.63 3.74 3.53 348,160 777,900 -5.7
15/03/2012
3.63
 1,605,850 3.47 3.63 3.42 578,260 680,070 -1.4
14/03/2012
3.47
 755,220 3.47 3.53 3.45 397,190 134,070 3.4
13/03/2012
3.47
 914,650 3.42 3.53 3.42 300,000 204,680 1.2
12/03/2012
3.42
 852,580 3.53 3.53 3.42 6,900 191,710 -2.4
09/03/2012
3.53
 1,026,680 3.53 3.61 3.42 135,650 1,500 1.8
08/03/2012
3.53
 1,326,540 3.71 3.71 3.53 34,560 192,190 -2.2
07/03/2012
3.71
 1,307,610 3.66 3.71 3.58 265,820 156,300 1.5
06/03/2012
3.66
 2,159,400 3.79 3.95 3.63 445,780 219,900 3.2
05/03/2012
3.79
 1,736,980 3.63 3.79 3.71 10,940 201,100 -2.7
02/03/2012
3.63
 1,360,030 3.55 3.63 3.53 322,540 150,000 2.3
01/03/2012
3.55
 820,460 3.45 3.55 3.39 111,920 0 1.5
29/02/2012
3.45
 1,400,860 3.47 3.50 3.37 148,570 190,180 -0.5
28/02/2012
3.47
 1,289,470 3.63 3.63 3.47 310,550 535,000 -2.9
27/02/2012
3.63
 1,021,940 3.61 3.66 3.55 28,510 244,860 -2.9
24/02/2012
3.61
 1,922,660 3.71 3.71 3.61 38,630 305,890 -3.7
23/02/2012
3.71
 2,026,730 3.66 3.74 3.61 108,850 350,930 -3.3
22/02/2012
3.66
 1,161,010 3.53 3.66 3.45 125,670 150,000 -0.3
21/02/2012
3.53
 1,014,820 3.50 3.66 3.47 7,520 61,150 -0.7
20/02/2012
3.50
 1,518,530 3.34 3.50 3.42 11,000 100,000 -1.2
17/02/2012
3.34
 389,760 3.29 3.34 3.26 8,010 46,530 -0.5
16/02/2012: Cổ tức tiền mặt tỉ lệ: 16%
16/02/2012
3.29
 894,510 3.26 3.37 3.24 36,150 100,000 -0.8
15/02/2012
3.26
 1,043,090 3.31 3.33 3.26 31,930 0 0.4
14/02/2012
3.31
 944,010 3.29 3.36 3.26 56,570 292,000 -3.3
13/02/2012
3.29
 807,430 3.24 3.29 3.19 34,240 92,070 -0.8
10/02/2012
3.24
 1,387,060 3.33 3.36 3.24 204,280 140,070 0.9
09/02/2012
3.33
 1,443,280 3.31 3.43 3.31 7,610 395,260 -5.5
08/02/2012
3.31
 1,893,980 3.17 3.31 3.29 327,240 549,410 -3.1
07/02/2012
3.17
 847,290 3.14 3.17 3.10 69,810 2,240 0.9
06/02/2012
3.14
 620,360 3.17 3.17 3.07 16,810 58,000 -0.5
03/02/2012
3.17
 2,862,990 3.19 3.33 3.14 1,860,460 158,880 24.0
02/02/2012
3.19
 1,057,270 3.05 3.19 3.07 35,750 6,660 0.4
01/02/2012
3.05
 1,028,410 3.03 3.05 2.98 73,830 0 1.0
31/01/2012
3.03
 1,197,880 3.00 3.12 3.00 11,520 130,360 -1.5
30/01/2012
3.00
 700,660 2.86 3.00 2.86 22,580 7,440 0.2
20/01/2012
2.86
 320,080 2.91 2.93 2.86 8,820 3,890 0.1

Chính sách bảo mật | Điều khoản sử dụng |