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)
19/01/2012
2.91
 321,940 2.82 2.91 2.82 109,000 10,000 1.2
18/01/2012
2.82
 326,470 2.79 2.84 2.79 7,520 0 0.1
17/01/2012
2.79
 559,120 2.79 2.84 2.79 11,850 11,500 0.0
16/01/2012
2.79
 518,830 2.75 2.84 2.75 51,000 8,880 0.5
13/01/2012
2.75
 210,580 2.75 2.77 2.75 12,520 0 0.1
12/01/2012
2.75
 142,730 2.77 2.77 2.72 22,520 0 0.3
11/01/2012
2.77
 521,590 2.84 2.86 2.77 96,700 500 1.1
10/01/2012
2.84
 800,980 2.77 2.86 2.77 158,250 27,460 1.6
09/01/2012
2.77
 536,720 2.68 2.79 2.68 161,000 0 1.8
06/01/2012
2.68
 250,620 2.72 2.72 2.68 8,630 10,000 -0.0
05/01/2012
2.72
 407,690 2.72 2.79 2.72 2,000 13,000 -0.1
04/01/2012
2.72
 502,250 2.65 2.77 2.70 400,220 400,220 0
03/01/2012
2.65
 259,370 2.65 2.70 2.65 157,660 15,020 1.6
30/12/2011
2.65
 443,190 2.68 2.70 2.65 207,510 30,790 2.0
29/12/2011
2.68
 327,050 2.68 2.68 2.63 193,720 0 2.2
28/12/2011
2.68
 517,080 2.65 2.70 2.65 394,800 0 4.5
27/12/2011
2.65
 1,344,420 2.68 2.68 2.63 1,287,600 150,400 12.9
26/12/2011
2.68
 1,061,690 2.68 2.68 2.65 421,400 200,000 2.5
23/12/2011
2.68
 784,870 2.63 2.68 2.63 358,190 41,760 3.6
22/12/2011
2.63
 1,574,890 2.70 2.70 2.63 564,040 858,130 -3.3
21/12/2011
2.70
 693,240 2.68 2.70 2.68 274,850 200,000 0.9
20/12/2011
2.68
 697,580 2.70 2.70 2.65 602,600 204,150 4.5
19/12/2011
2.70
 664,370 2.70 2.72 2.68 277,700 235,620 0.5
16/12/2011
2.70
 280,040 2.60 2.72 2.60 242,120 103,690 1.6
15/12/2011
2.60
 1,428,170 2.65 2.65 2.60 692,260 239,890 5.1
14/12/2011
2.65
 1,043,450 2.70 2.70 2.65 661,490 126,450 6.1
13/12/2011
2.70
 938,870 2.72 2.72 2.70 568,360 90,770 5.5
12/12/2011
2.72
 840,190 2.72 2.72 2.70 64,480 234,440 -2.0
09/12/2011
2.72
 952,120 2.72 2.75 2.70 0 152,000 -1.8
08/12/2011
2.72
 467,750 2.77 2.79 2.72 27,000 79,860 -0.6
07/12/2011
2.77
 1,042,260 2.72 2.79 2.70 563,000 65,500 5.8
06/12/2011
2.72
 824,010 2.77 2.79 2.72 11,980 82,180 -0.8
05/12/2011
2.77
 1,406,910 2.68 2.79 2.68 3,000 99,520 -1.1
02/12/2011
2.68
 358,800 2.68 2.70 2.65 16,060 81,000 -0.7
01/12/2011
2.68
 246,930 2.65 2.70 2.65 56,230 0 0.6
30/11/2011
2.65
 639,670 2.65 2.68 2.60 323,140 169,460 1.8
29/11/2011
2.65
 150,600 2.68 2.68 2.65 82,630 10,120 0.8
28/11/2011
2.68
 411,700 2.65 2.70 2.65 7,580 50,080 -0.5
25/11/2011
2.65
 348,440 2.65 2.68 2.65 261,380 19,430 2.7
24/11/2011
2.65
 232,390 2.68 2.68 2.65 143,310 10,000 1.5
23/11/2011
2.68
 753,600 2.63 2.70 2.63 380,380 25,000 4.0
22/11/2011
2.63
 370,770 2.63 2.65 2.60 36,710 2,200 0.4
21/11/2011
2.63
 564,210 2.63 2.65 2.63 0 15,430 -0.2
18/11/2011
2.63
 742,190 2.63 2.65 2.60 117,550 0 1.3
17/11/2011
2.63
 467,650 2.68 2.68 2.63 15,660 97,090 -0.9
16/11/2011
2.68
 478,080 2.63 2.68 2.63 20,050 35,000 -0.2
15/11/2011
2.63
 1,059,870 2.63 2.65 2.63 407,020 238,000 1.9
14/11/2011
2.63
 1,253,020 2.63 2.65 2.60 597,710 75,840 5.8
11/11/2011
2.63
 893,480 2.63 2.70 2.63 405,900 210,000 2.2
10/11/2011
2.63
 637,970 2.65 2.65 2.60 443,820 0 5.0
09/11/2011
2.65
 217,130 2.65 2.68 2.63 2,570 0 0.0
08/11/2011
2.65
 583,330 2.63 2.68 2.63 210,710 20,130 2.1
07/11/2011
2.63
 922,020 2.68 2.68 2.60 410,220 200,000 2.4
04/11/2011
2.68
 332,840 2.70 2.70 2.65 0 0 0
03/11/2011
2.70
 701,570 2.68 2.70 2.65 319,110 25,000 3.4
02/11/2011
2.68
 993,720 2.70 2.70 2.68 587,150 60,000 6.0
01/11/2011
2.70
 789,470 2.75 2.75 2.70 235,000 60,000 2.0
31/10/2011
2.75
 989,230 2.77 2.86 2.75 14,100 95,300 -1.0
28/10/2011
2.77
 1,792,700 2.65 2.77 2.68 151,000 600 1.8
27/10/2011
2.65
 426,030 2.65 2.70 2.65 113,760 14,000 1.1
26/10/2011
2.65
 240,200 2.65 2.68 2.65 121,570 0 1.4
25/10/2011
2.65
 505,130 2.68 2.68 2.65 148,280 350 1.7
24/10/2011
2.68
 499,890 2.70 2.75 2.68 37,470 0 0.4
21/10/2011
2.70
 585,310 2.65 2.75 2.65 112,010 0 1.3
20/10/2011
2.65
 472,480 2.68 2.70 2.65 100,000 0 1.1
19/10/2011
2.68
 672,410 2.65 2.70 2.65 210,000 51,570 1.8
18/10/2011
2.65
 936,920 2.70 2.70 2.63 350,000 71,000 3.2
17/10/2011
2.70
 835,810 2.72 2.72 2.68 267,180 145,840 1.4
14/10/2011
2.72
 1,432,560 2.68 2.79 2.68 120,640 0 1.4
13/10/2011
2.68
 487,880 2.63 2.70 2.60 150,150 2,000 1.7
12/10/2011
2.63
 886,650 2.65 2.65 2.58 360,000 0 4.0
11/10/2011
2.65
 328,830 2.65 2.70 2.65 0 8,760 -0.1
10/10/2011
2.65
 443,290 2.70 2.70 2.63 20,100 0 0.2
07/10/2011
2.70
 590,600 2.75 2.77 2.70 0 37,410 -0.4
06/10/2011
2.75
 756,030 2.65 2.75 2.68 0 37,210 -0.4
05/10/2011
2.65
 596,920 2.60 2.68 2.63 0 26,370 -0.3
04/10/2011
2.60
 601,290 2.65 2.68 2.60 300 26,520 -0.3
03/10/2011
2.65
 476,250 2.70 2.72 2.65 128,760 10,100 1.3
30/09/2011
2.70
 504,740 2.68 2.72 2.68 120,000 0 1.4
29/09/2011
2.68
 1,330,050 2.75 2.75 2.68 188,760 20,400 2.0
28/09/2011
2.75
 951,410 2.75 2.82 2.75 70,300 380,580 -3.7
27/09/2011
2.75
 760,790 2.79 2.82 2.75 16,760 65,650 -0.6
26/09/2011
2.79
 373,560 2.82 2.86 2.77 7,500 27,860 -0.2
23/09/2011
2.82
 549,980 2.86 2.86 2.79 142,010 3,500 1.7
22/09/2011
2.86
 635,760 2.79 2.89 2.77 8,760 2,360 0.1
21/09/2011
2.79
 1,293,620 2.82 2.89 2.77 43,130 510,500 -5.6
20/09/2011
2.82
 1,111,980 2.91 2.91 2.82 19,760 34,940 -0.2
19/09/2011
2.91
 687,000 2.89 2.93 2.84 30,370 3,400 0.3
16/09/2011
2.89
 1,482,690 2.98 2.98 2.89 609,470 76,000 6.6
15/09/2011
2.98
 1,272,950 3.00 3.00 2.89 274,810 219,600 0.7
14/09/2011
3.00
 2,463,210 3.03 3.12 3.00 281,980 10,460 3.5
13/09/2011
3.03
 1,825,940 2.96 3.07 2.96 216,450 1,890 2.8
12/09/2011
2.96
 1,080,210 3.00 3.03 2.93 36,760 75,570 -0.5
09/09/2011
3.00
 1,184,380 3.03 3.07 2.98 37,080 15,500 0.3
08/09/2011
3.03
 2,040,410 3.03 3.14 3.03 78,520 124,600 -0.6
07/09/2011
3.03
 1,336,200 2.89 3.03 2.91 29,700 19,080 0.1
06/09/2011
2.89
 1,136,210 2.96 2.96 2.84 122,000 42,040 1.0
05/09/2011
2.96
 2,455,770 3.10 3.10 2.96 410,800 592,070 -2.2
01/09/2011
3.10
 2,078,480 3.05 3.10 3.00 9,000 90,460 -1.1
31/08/2011
3.05
 2,112,200 3.05 3.14 2.98 162,100 172,310 -0.1

Chính sách bảo mật | Điều khoản sử dụng |