CTCP Cơ Điện Lạnh (ree)

50.40
-0.10
(-0.20%)
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
(2026-05-20) 		-3 -5.61% 10,013,100 34,897 0
50.20
53.50
50.40
2 tháng
(2026-04-20) 		-6.28 -11.06% 26,489,400 64,980 0
50.20
56.78
50.40
3 tháng
(2026-03-23) 		-6.02 -10.65% 58,019,900 -1,138 0
50.20
62.35
50.40
6 tháng
(2025-12-22) 		-2.47 -4.67% 104,476,100 -2,638 0.3
50.17
62.35
50.40
12 tháng
(2025-06-24) 		-6.24 -10.99% 198,430,900 53,362 4.1
50.17
62.35
50.40
24 tháng
(2024-07-01) 		3.89 8.34% 388,284,400 -35,330 -2.0
45.39
62.35
50.40
36 tháng
(2023-07-05) 		9.11 22% 581,091,200 -262,177 -15.4
32.73
62.35
50.40
60 tháng
(2021-07-15) 		26.81 113.15% 946,880,200 -366,052 -34.9
23.51
62.35
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2011
3.14
 607,190 3.17 3.19 3.14 10,960 5,000 0.1
24/03/2011
3.17
 353,630 3.21 3.21 3.17 9,460 0 0.1
23/03/2011
3.21
 450,890 3.19 3.21 3.17 75,590 5,000 1.0
22/03/2011
3.19
 775,640 3.24 3.24 3.17 4,090 42,150 -0.5
21/03/2011
3.24
 939,840 3.24 3.29 3.19 0 186,430 -2.6
18/03/2011
3.24
 1,603,030 3.14 3.26 3.07 2,000 991,080 -13.3
17/03/2011
3.14
 927,850 3.17 3.21 3.12 380 524,360 -7.1
16/03/2011
3.17
 936,570 3.14 3.19 3.10 3,600 249,030 -3.3
15/03/2011
3.14
 1,073,310 3.17 3.24 3.10 10,000 289,180 -3.7
14/03/2011
3.17
 1,335,910 3.33 3.33 3.17 1,000 13,490 -0.2
11/03/2011
3.33
 1,657,400 3.19 3.33 3.31 25,080 3,000 0.3
10/03/2011
3.19
 834,030 3.05 3.19 3.07 9,280 2,000 0.1
09/03/2011
3.05
 859,210 3.12 3.12 3.00 45,230 145,710 -1.3
08/03/2011
3.12
 398,770 3.12 3.19 3.12 15,280 50,000 -0.5
07/03/2011
3.12
 499,250 3.17 3.21 3.12 9,830 0 0.1
04/03/2011
3.17
 1,018,490 3.14 3.19 3.12 210,180 0 2.8
03/03/2011
3.14
 1,073,620 3.12 3.19 3.05 309,280 6,000 4.1
02/03/2011
3.12
 2,224,380 3.26 3.26 3.12 37,080 0 0.5
01/03/2011
3.26
 856,150 3.29 3.29 3.21 89,280 790 1.2
28/02/2011
3.29
 746,870 3.40 3.40 3.29 9,580 500 0.1
25/02/2011
3.40
 679,730 3.36 3.43 3.31 109,280 0 1.6
24/02/2011
3.36
 1,458,140 3.31 3.40 3.14 409,260 154,450 3.6
23/02/2011
3.31
 1,692,690 3.17 3.31 3.17 33,790 8,800 0.4
22/02/2011
3.17
 2,240,080 3.29 3.31 3.17 44,340 988,460 -12.8
21/02/2011
3.29
 1,102,780 3.45 3.45 3.29 1,300 0 0.0
18/02/2011
3.45
 1,045,990 3.52 3.57 3.43 27,040 180,000 -2.3
17/02/2011
3.52
 1,926,330 3.61 3.61 3.47 70,830 170,000 -1.5
16/02/2011
3.61
 1,153,680 3.73 3.73 3.61 25,660 338,150 -4.8
15/02/2011: Cổ tức tiền mặt tỉ lệ: 16%
15/02/2011
3.73
 1,063,730 3.78 3.82 3.71 19,440 0 0.3
14/02/2011
3.78
 1,544,300 3.80 3.82 3.78 37,160 61,870 -0.4
11/02/2011
3.80
 1,520,240 3.80 3.82 3.76 17,250 300,000 -5.0
10/02/2011
3.80
 1,033,860 3.76 3.82 3.71 9,260 760 0.2
09/02/2011
3.76
 1,801,070 3.78 3.84 3.74 177,850 33,000 2.6
08/02/2011
3.78
 1,301,120 3.63 3.80 3.71 81,810 8,000 1.3
28/01/2011
3.63
 804,090 3.65 3.69 3.63 122,860 4,440 2.0
27/01/2011
3.65
 737,680 3.61 3.67 3.61 148,990 0 2.5
26/01/2011
3.61
 455,950 3.59 3.67 3.61 33,950 0 0.6
25/01/2011
3.59
 907,230 3.61 3.63 3.56 47,460 0 0.8
24/01/2011
3.61
 797,180 3.69 3.74 3.61 33,230 130,000 -1.6
21/01/2011
3.69
 1,327,070 3.61 3.71 3.61 94,810 500 1.6
20/01/2011
3.61
 540,430 3.65 3.69 3.61 49,150 0 0.8
19/01/2011
3.65
 817,090 3.65 3.71 3.61 202,030 3,000 3.4
18/01/2011
3.65
 975,860 3.71 3.74 3.65 263,350 100 4.5
17/01/2011
3.71
 1,119,560 3.67 3.78 3.65 349,710 2,500 6.1
14/01/2011
3.67
 920,960 3.56 3.69 3.56 125,060 0 2.1
13/01/2011
3.56
 604,720 3.48 3.63 3.48 36,930 0 0.6
12/01/2011
3.48
 665,160 3.46 3.56 3.46 16,380 0 0.3
11/01/2011
3.46
 1,012,180 3.56 3.56 3.46 57,670 0 0.9
10/01/2011
3.56
 874,400 3.65 3.67 3.56 78,740 9,800 1.2
07/01/2011
3.65
 814,600 3.65 3.69 3.65 58,080 237,120 -3.1
06/01/2011
3.65
 578,010 3.67 3.71 3.63 23,260 800 0.4
05/01/2011
3.67
 1,055,490 3.76 3.76 3.67 239,830 3,000 4.1
04/01/2011
3.76
 838,630 3.78 3.82 3.76 48,310 25,030 0.4
31/12/2010
3.78
 1,185,870 3.76 3.78 3.71 379,320 5,260 6.6
30/12/2010
3.76
 1,386,560 3.78 3.80 3.74 334,890 20,000 5.5
29/12/2010
3.78
 2,280,520 3.78 3.91 3.76 227,790 207,920 0.3
28/12/2010
3.78
 1,254,680 3.61 3.78 3.61 62,090 20,000 0.8
27/12/2010
3.61
 1,239,500 3.61 3.65 3.56 238,180 0 4.0
24/12/2010
3.61
 1,576,410 3.65 3.71 3.56 205,760 50,000 2.6
23/12/2010
3.65
 1,542,230 3.71 3.76 3.63 229,070 0 3.9
22/12/2010
3.71
 854,860 3.80 3.91 3.71 98,780 28,520 1.3
21/12/2010
3.80
 1,646,050 3.82 3.91 3.67 476,560 24,000 8.1
20/12/2010
3.82
 3,118,030 3.84 3.99 3.82 459,810 301,000 2.9
17/12/2010
3.84
 2,111,490 3.67 3.84 3.69 528,360 212,460 5.6
16/12/2010
3.67
 2,232,420 3.84 3.95 3.67 10,910 13,000 -0.0
15/12/2010
3.84
 3,589,510 3.74 3.91 3.71 677,280 302,250 6.7
14/12/2010
3.74
 3,662,530 3.93 3.97 3.74 1,280,882 756,472 9.3
13/12/2010
3.93
 2,842,640 3.76 3.93 3.88 180,550 750,500 -10.5
10/12/2010
3.76
 3,401,480 3.59 3.76 3.56 428,100 21,360 7.0
09/12/2010
3.59
 2,223,090 3.46 3.63 3.31 133,440 10,000 2.0
08/12/2010
3.46
 2,727,870 3.63 3.63 3.46 213,000 20,260 3.2
07/12/2010
3.63
 2,429,740 3.80 3.82 3.63 78,080 10,000 1.2
06/12/2010
3.80
 5,409,370 3.71 3.88 3.74 1,325,940 1,667,300 -6.4
03/12/2010
3.71
 3,231,650 3.54 3.71 3.69 54,440 107,100 -0.9
02/12/2010
3.54
 2,887,710 3.39 3.54 3.39 243,440 112,000 2.1
01/12/2010
3.39
 3,343,090 3.24 3.39 3.16 413,240 76,500 5.2
30/11/2010
3.24
 2,719,930 3.09 3.24 3.16 334,780 231,700 1.6
29/11/2010
3.09
 550,520 3.01 3.09 2.99 139,870 3,000 2.0
26/11/2010
3.01
 374,140 3.01 3.05 2.99 572,890 563,000 0.1
25/11/2010
3.01
 778,880 2.99 3.07 2.99 20,040 5,120 0.2
24/11/2010
2.99
 315,510 2.99 2.99 2.92 88,110 30,000 0.8
23/11/2010
2.99
 513,800 2.90 2.99 2.90 148,700 0 2.1
22/11/2010
2.90
 223,610 2.95 2.95 2.86 53,110 20,000 0.5
19/11/2010
2.95
 239,060 2.99 3.03 2.92 39,960 50,000 -0.1
18/11/2010
2.99
 449,500 2.95 3.03 2.95 46,090 0 0.6
17/11/2010
2.95
 424,410 2.99 3.05 2.88 608,920 652,330 -0.6
16/11/2010
2.99
 944,630 2.92 2.99 2.90 509,820 4,500 7.0
15/11/2010
2.92
 500,830 2.97 3.01 2.92 19,390 0 0.3
12/11/2010
2.97
 969,000 3.07 3.07 2.92 82,780 0 1.2
11/11/2010
3.07
 434,140 3.12 3.14 3.07 9,910 0 0.1
10/11/2010
3.12
 374,350 3.12 3.16 3.09 50,750 30,000 0.3
09/11/2010
3.12
 316,290 3.22 3.22 3.12 596,050 568,300 0.4
08/11/2010
3.22
 590,820 3.22 3.24 3.18 214,500 29,520 2.8
05/11/2010
3.22
 755,480 3.18 3.24 3.18 250,590 10,500 3.6
04/11/2010
3.18
 443,180 3.09 3.18 3.09 136,330 0 2.0
03/11/2010
3.09
 188,790 3.12 3.12 3.07 50,890 8,000 0.6
02/11/2010
3.12
 259,090 3.18 3.18 3.12 13,170 200 0.2
01/11/2010
3.18
 168,140 3.20 3.20 3.18 56,290 0 0.8
29/10/2010
3.20
 416,400 3.20 3.22 3.18 714,610 548,000 2.5
28/10/2010
3.20
 285,110 3.20 3.22 3.18 62,410 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |