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)
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
11/02/2011
4.44
 1,520,240 4.44 4.46 4.39 17,250 300,000 -5.0
10/02/2011
4.44
 1,033,860 4.39 4.46 4.34 9,260 760 0.2
09/02/2011
4.39
 1,801,070 4.41 4.49 4.36 177,850 33,000 2.6
08/02/2011
4.41
 1,301,120 4.24 4.44 4.34 81,810 8,000 1.3
28/01/2011
4.24
 804,090 4.27 4.31 4.24 122,860 4,440 2.0
27/01/2011
4.27
 737,680 4.22 4.29 4.22 148,990 0 2.5
26/01/2011
4.22
 455,950 4.19 4.29 4.22 33,950 0 0.6
25/01/2011
4.19
 907,230 4.22 4.24 4.17 47,460 0 0.8
24/01/2011
4.22
 797,180 4.31 4.36 4.22 33,230 130,000 -1.6
21/01/2011
4.31
 1,327,070 4.22 4.34 4.22 94,810 500 1.6
20/01/2011
4.22
 540,430 4.27 4.31 4.22 49,150 0 0.8
19/01/2011
4.27
 817,090 4.27 4.34 4.22 202,030 3,000 3.4
18/01/2011
4.27
 975,860 4.34 4.36 4.27 263,350 100 4.5
17/01/2011
4.34
 1,119,560 4.29 4.41 4.27 349,710 2,500 6.1
14/01/2011
4.29
 920,960 4.17 4.31 4.17 125,060 0 2.1
13/01/2011
4.17
 604,720 4.07 4.24 4.07 36,930 0 0.6
12/01/2011
4.07
 665,160 4.04 4.17 4.04 16,380 0 0.3
11/01/2011
4.04
 1,012,180 4.17 4.17 4.04 57,670 0 0.9
10/01/2011
4.17
 874,400 4.27 4.29 4.17 78,740 9,800 1.2
07/01/2011
4.27
 814,600 4.27 4.31 4.27 58,080 237,120 -3.1
06/01/2011
4.27
 578,010 4.29 4.34 4.24 23,260 800 0.4
05/01/2011
4.29
 1,055,490 4.39 4.39 4.29 239,830 3,000 4.1
04/01/2011
4.39
 838,630 4.41 4.46 4.39 48,310 25,030 0.4
31/12/2010
4.41
 1,185,870 4.39 4.41 4.34 379,320 5,260 6.6
30/12/2010
4.39
 1,386,560 4.41 4.44 4.36 334,890 20,000 5.5
29/12/2010
4.41
 2,280,520 4.41 4.56 4.39 227,790 207,920 0.3
28/12/2010
4.41
 1,254,680 4.22 4.41 4.22 62,090 20,000 0.8
27/12/2010
4.22
 1,239,500 4.22 4.27 4.17 238,180 0 4.0
24/12/2010
4.22
 1,576,410 4.27 4.34 4.17 205,760 50,000 2.6
23/12/2010
4.27
 1,542,230 4.34 4.39 4.24 229,070 0 3.9
22/12/2010
4.34
 854,860 4.44 4.56 4.34 98,780 28,520 1.3
21/12/2010
4.44
 1,646,050 4.46 4.56 4.29 476,560 24,000 8.1
20/12/2010
4.46
 3,118,030 4.49 4.66 4.46 459,810 301,000 2.9
17/12/2010
4.49
 2,111,490 4.29 4.49 4.31 528,360 212,460 5.6
16/12/2010
4.29
 2,232,420 4.49 4.61 4.29 10,910 13,000 -0.0
15/12/2010
4.49
 3,589,510 4.36 4.56 4.34 677,280 302,250 6.7
14/12/2010
4.36
 3,662,530 4.59 4.64 4.36 1,280,882 756,472 9.3
13/12/2010
4.59
 2,842,640 4.39 4.59 4.54 180,550 750,500 -10.5
10/12/2010
4.39
 3,401,480 4.19 4.39 4.17 428,100 21,360 7.0
09/12/2010
4.19
 2,223,090 4.04 4.24 3.87 133,440 10,000 2.0
08/12/2010
4.04
 2,727,870 4.24 4.24 4.04 213,000 20,260 3.2
07/12/2010
4.24
 2,429,740 4.44 4.46 4.24 78,080 10,000 1.2
06/12/2010
4.44
 5,409,370 4.34 4.54 4.36 1,325,940 1,667,300 -6.4
03/12/2010
4.34
 3,231,650 4.14 4.34 4.31 54,440 107,100 -0.9
02/12/2010
4.14
 2,887,710 3.97 4.14 3.97 243,440 112,000 2.1
01/12/2010
3.97
 3,343,090 3.79 3.97 3.69 413,240 76,500 5.2
30/11/2010
3.79
 2,719,930 3.62 3.79 3.69 334,780 231,700 1.6
29/11/2010
3.62
 550,520 3.52 3.62 3.49 139,870 3,000 2.0
26/11/2010
3.52
 374,140 3.52 3.57 3.49 572,890 563,000 0.1
25/11/2010
3.52
 778,880 3.49 3.59 3.49 20,040 5,120 0.2
24/11/2010
3.49
 315,510 3.49 3.49 3.42 88,110 30,000 0.8
23/11/2010
3.49
 513,800 3.39 3.49 3.39 148,700 0 2.1
22/11/2010
3.39
 223,610 3.44 3.44 3.34 53,110 20,000 0.5
19/11/2010
3.44
 239,060 3.49 3.54 3.42 39,960 50,000 -0.1
18/11/2010
3.49
 449,500 3.44 3.54 3.44 46,090 0 0.6
17/11/2010
3.44
 424,410 3.49 3.57 3.37 608,920 652,330 -0.6
16/11/2010
3.49
 944,630 3.42 3.49 3.39 509,820 4,500 7.0
15/11/2010
3.42
 500,830 3.47 3.52 3.42 19,390 0 0.3
12/11/2010
3.47
 969,000 3.59 3.59 3.42 82,780 0 1.2
11/11/2010
3.59
 434,140 3.64 3.67 3.59 9,910 0 0.1
10/11/2010
3.64
 374,350 3.64 3.69 3.62 50,750 30,000 0.3
09/11/2010
3.64
 316,290 3.77 3.77 3.64 596,050 568,300 0.4
08/11/2010
3.77
 590,820 3.77 3.79 3.72 214,500 29,520 2.8

Chính sách bảo mật | Điều khoản sử dụng |