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)
24/05/2011
2.73
 1,925,040 2.86 2.86 2.73 320,900 349,800 -0.3
23/05/2011
2.86
 820,690 3.00 3.00 2.86 303,100 43,990 2.8
20/05/2011
3.00
 935,080 2.97 3.00 2.94 274,000 47,070 2.5
19/05/2011
2.97
 478,080 3.00 3.05 2.97 9,670 0 0.1
18/05/2011
3.00
 936,660 3.05 3.05 2.94 8,470 251,970 -2.7
17/05/2011
3.05
 715,990 3.13 3.16 3.05 14,370 4,000 0.1
16/05/2011
3.13
 770,240 3.21 3.24 3.13 10,170 222,390 -2.5
13/05/2011
3.21
 302,230 3.21 3.24 3.18 9,400 1,000 0.1
12/05/2011
3.21
 181,180 3.24 3.24 3.18 8,820 0 0.1
11/05/2011
3.24
 310,710 3.27 3.27 3.21 14,470 0 0.2
10/05/2011
3.27
 208,220 3.29 3.35 3.27 8,470 0 0.1
09/05/2011
3.29
 301,450 3.27 3.35 3.27 11,460 0 0.1
06/05/2011
3.27
 273,520 3.27 3.29 3.24 76,690 0 0.9
05/05/2011
3.27
 384,750 3.27 3.29 3.24 29,620 0 0.4
04/05/2011
3.27
 392,390 3.29 3.35 3.27 12,980 0 0.2
29/04/2011
3.29
 419,770 3.29 3.35 3.29 29,840 75,700 -0.6
28/04/2011
3.29
 199,740 3.29 3.32 3.27 12,450 0 0.2
27/04/2011
3.29
 242,170 3.29 3.35 3.24 53,120 62,200 -0.1
26/04/2011
3.29
 333,780 3.40 3.43 3.29 32,220 0 0.4
25/04/2011
3.40
 857,220 3.29 3.45 3.35 93,160 0 1.2
22/04/2011
3.29
 510,040 3.32 3.35 3.21 1,100 3,000 -0.0
21/04/2011
3.32
 391,960 3.37 3.40 3.32 11,960 8,000 0.0
20/04/2011
3.37
 315,760 3.37 3.43 3.35 64,490 440 0.8
19/04/2011
3.37
 517,070 3.37 3.45 3.35 30,970 12,260 0.2
18/04/2011
3.37
 50,937 3.45 3.45 3.37 20,030 0 0.3
15/04/2011
3.45
 492,840 3.51 3.54 3.45 37,880 19,000 0.2
14/04/2011
3.51
 318,240 3.54 3.54 3.51 8,460 2,200 0.1
13/04/2011
3.54
 187,690 3.56 3.59 3.54 16,560 0 0.2
08/04/2011
3.56
 538,660 3.56 3.59 3.54 46,610 0 0.6
07/04/2011
3.56
 592,780 3.62 3.64 3.56 253,770 0 3.4
06/04/2011
3.62
 559,750 3.51 3.62 3.54 10,460 630 0.1
05/04/2011
3.51
 540,900 3.54 3.56 3.51 8,460 160,000 -2.0
04/04/2011
3.54
 462,630 3.59 3.59 3.51 9,780 0 0.1
01/04/2011
3.59
 1,592,000 3.51 3.67 3.56 22,280 0 0.3
31/03/2011
3.51
 613,060 3.56 3.59 3.51 28,660 0 0.4
30/03/2011
3.56
 572,630 3.59 3.59 3.51 58,490 0 0.8
29/03/2011
3.59
 745,030 3.62 3.64 3.56 8,460 8,800 -0.0
28/03/2011
3.62
 442,900 3.62 3.64 3.59 13,460 0 0.2
25/03/2011
3.62
 607,190 3.64 3.67 3.62 10,960 5,000 0.1
24/03/2011
3.64
 353,630 3.70 3.70 3.64 9,460 0 0.1
23/03/2011
3.70
 450,890 3.67 3.70 3.64 75,590 5,000 1.0
22/03/2011
3.67
 775,640 3.72 3.72 3.64 4,090 42,150 -0.5
21/03/2011
3.72
 939,840 3.72 3.78 3.67 0 186,430 -2.6
18/03/2011
3.72
 1,603,030 3.62 3.75 3.54 2,000 991,080 -13.3
17/03/2011
3.62
 927,850 3.64 3.70 3.59 380 524,360 -7.1
16/03/2011
3.64
 936,570 3.62 3.67 3.56 3,600 249,030 -3.3
15/03/2011
3.62
 1,073,310 3.64 3.72 3.56 10,000 289,180 -3.7
14/03/2011
3.64
 1,335,910 3.83 3.83 3.64 1,000 13,490 -0.2
11/03/2011
3.83
 1,657,400 3.67 3.83 3.80 25,080 3,000 0.3
10/03/2011
3.67
 834,030 3.51 3.67 3.54 9,280 2,000 0.1
09/03/2011
3.51
 859,210 3.59 3.59 3.45 45,230 145,710 -1.3
08/03/2011
3.59
 398,770 3.59 3.67 3.59 15,280 50,000 -0.5
07/03/2011
3.59
 499,250 3.64 3.70 3.59 9,830 0 0.1
04/03/2011
3.64
 1,018,490 3.62 3.67 3.59 210,180 0 2.8
03/03/2011
3.62
 1,073,620 3.59 3.67 3.51 309,280 6,000 4.1
02/03/2011
3.59
 2,224,380 3.75 3.75 3.59 37,080 0 0.5
01/03/2011
3.75
 856,150 3.78 3.78 3.70 89,280 790 1.2
28/02/2011
3.78
 746,870 3.91 3.91 3.78 9,580 500 0.1
25/02/2011
3.91
 679,730 3.86 3.94 3.80 109,280 0 1.6
24/02/2011
3.86
 1,458,140 3.80 3.91 3.62 409,260 154,450 3.6
23/02/2011
3.80
 1,692,690 3.64 3.80 3.64 33,790 8,800 0.4
22/02/2011
3.64
 2,240,080 3.78 3.80 3.64 44,340 988,460 -12.8
21/02/2011
3.78
 1,102,780 3.97 3.97 3.78 1,300 0 0.0
18/02/2011
3.97
 1,045,990 4.05 4.10 3.94 27,040 180,000 -2.3
17/02/2011
4.05
 1,926,330 4.16 4.16 3.99 70,830 170,000 -1.5
16/02/2011
4.16
 1,153,680 4.29 4.29 4.16 25,660 338,150 -4.8
15/02/2011: Cổ tức tiền mặt tỉ lệ: 16%
15/02/2011
4.29
 1,063,730 4.34 4.40 4.26 19,440 0 0.3
14/02/2011
4.34
 1,544,300 4.37 4.39 4.34 37,160 61,870 -0.4
11/02/2011
4.37
 1,520,240 4.37 4.39 4.32 17,250 300,000 -5.0
10/02/2011
4.37
 1,033,860 4.32 4.39 4.27 9,260 760 0.2
09/02/2011
4.32
 1,801,070 4.34 4.42 4.30 177,850 33,000 2.6
08/02/2011
4.34
 1,301,120 4.17 4.37 4.27 81,810 8,000 1.3
28/01/2011
4.17
 804,090 4.20 4.25 4.17 122,860 4,440 2.0
27/01/2011
4.20
 737,680 4.15 4.22 4.15 148,990 0 2.5
26/01/2011
4.15
 455,950 4.12 4.22 4.15 33,950 0 0.6
25/01/2011
4.12
 907,230 4.15 4.17 4.10 47,460 0 0.8
24/01/2011
4.15
 797,180 4.25 4.30 4.15 33,230 130,000 -1.6
21/01/2011
4.25
 1,327,070 4.15 4.27 4.15 94,810 500 1.6
20/01/2011
4.15
 540,430 4.20 4.25 4.15 49,150 0 0.8
19/01/2011
4.20
 817,090 4.20 4.27 4.15 202,030 3,000 3.4
18/01/2011
4.20
 975,860 4.27 4.30 4.20 263,350 100 4.5
17/01/2011
4.27
 1,119,560 4.22 4.34 4.20 349,710 2,500 6.1
14/01/2011
4.22
 920,960 4.10 4.25 4.10 125,060 0 2.1
13/01/2011
4.10
 604,720 4.00 4.17 4.00 36,930 0 0.6
12/01/2011
4.00
 665,160 3.98 4.10 3.98 16,380 0 0.3
11/01/2011
3.98
 1,012,180 4.10 4.10 3.98 57,670 0 0.9
10/01/2011
4.10
 874,400 4.20 4.22 4.10 78,740 9,800 1.2
07/01/2011
4.20
 814,600 4.20 4.25 4.20 58,080 237,120 -3.1
06/01/2011
4.20
 578,010 4.22 4.27 4.17 23,260 800 0.4
05/01/2011
4.22
 1,055,490 4.32 4.32 4.22 239,830 3,000 4.1
04/01/2011
4.32
 838,630 4.34 4.39 4.32 48,310 25,030 0.4
31/12/2010
4.34
 1,185,870 4.32 4.34 4.27 379,320 5,260 6.6
30/12/2010
4.32
 1,386,560 4.34 4.37 4.30 334,890 20,000 5.5
29/12/2010
4.34
 2,280,520 4.34 4.49 4.32 227,790 207,920 0.3
28/12/2010
4.34
 1,254,680 4.15 4.34 4.15 62,090 20,000 0.8
27/12/2010
4.15
 1,239,500 4.15 4.20 4.10 238,180 0 4.0
24/12/2010
4.15
 1,576,410 4.20 4.27 4.10 205,760 50,000 2.6
23/12/2010
4.20
 1,542,230 4.27 4.32 4.17 229,070 0 3.9
22/12/2010
4.27
 854,860 4.37 4.49 4.27 98,780 28,520 1.3
21/12/2010
4.37
 1,646,050 4.39 4.49 4.22 476,560 24,000 8.1

Chính sách bảo mật | Điều khoản sử dụng |