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
(2025-12-29) 		1.10 1.79% 13,328,900 -112,300 -7.0
60.80
63.70
61.80
2 tháng
(2025-12-01) 		-2.20 -3.41% 19,337,800 -112,300 -6.9
60.80
64.60
61.80
3 tháng
(2025-10-30) 		-2.70 -4.15% 27,658,300 -112,300 -6.9
60.80
68
61.80
6 tháng
(2025-08-01) 		-3.10 -4.73% 77,952,500 -55,900 -3.1
60
68.60
61.80
12 tháng
(2025-02-03) 		6.65 11.92% 190,240,400 -91,305 -5.7
53.04
69.70
61.80
24 tháng
(2024-02-15) 		19.61 45.82% 399,256,700 -179,492 -11.5
42.65
69.70
61.80
36 tháng
(2023-02-13) 		18.06 40.73% 537,281,500 -463,019 -21.9
38.24
69.70
61.80
60 tháng
(2021-02-23) 		31.90 104.60% 927,132,600 -502,514 -43.7
27.47
69.70
61.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2010
3.72
 443,180 3.62 3.72 3.62 136,330 0 2.0
03/11/2010
3.62
 188,790 3.64 3.64 3.59 50,890 8,000 0.6
02/11/2010
3.64
 259,090 3.72 3.72 3.64 13,170 200 0.2
01/11/2010
3.72
 168,140 3.74 3.74 3.72 56,290 0 0.8
29/10/2010
3.74
 416,400 3.74 3.77 3.72 714,610 548,000 2.5
28/10/2010
3.74
 285,110 3.74 3.77 3.72 62,410 0 0.9
27/10/2010
3.74
 307,710 3.84 3.84 3.74 47,320 1,000 0.7
26/10/2010
3.84
 666,200 3.72 3.89 3.74 78,820 0 1.2
25/10/2010
3.72
 604,260 3.69 3.72 3.64 32,410 0 0.5
22/10/2010
3.69
 237,170 3.69 3.74 3.67 64,630 0 1.0
21/10/2010
3.69
 570,500 3.67 3.77 3.64 51,410 110,000 -0.9
20/10/2010
3.67
 1,428,970 3.82 3.82 3.64 114,300 300,000 -2.8
19/10/2010
3.82
 719,460 3.92 3.94 3.82 52,510 0 0.8
18/10/2010
3.92
 299,480 3.97 3.97 3.92 9,410 0 0.1
15/10/2010
3.97
 327,410 3.97 3.97 3.92 99,450 0 1.6
14/10/2010
3.97
 351,680 3.97 3.99 3.94 188,120 400 3.0
13/10/2010
3.97
 606,750 3.89 3.99 3.87 223,070 0 3.5
12/10/2010
3.89
 404,910 3.94 3.94 3.89 10,900 0 0.2
11/10/2010
3.94
 212,170 3.97 3.99 3.94 12,600 64,550 -0.8
08/10/2010
3.97
 493,630 3.99 4.04 3.97 66,140 0 1.1
07/10/2010
3.99
 447,710 4.09 4.14 3.99 83,250 0 1.3
06/10/2010
4.09
 577,620 3.97 4.09 3.99 163,720 500 2.6
05/10/2010
3.97
 600,280 3.92 3.97 3.87 120,220 0 1.9
04/10/2010
3.92
 953,510 4.04 4.04 3.89 173,390 8,000 2.6
01/10/2010
4.04
 447,710 4.07 4.09 4.04 121,840 0 2.0
30/09/2010
4.07
 596,110 4.07 4.09 4.04 109,740 0 1.8
29/09/2010
4.07
 397,040 4.12 4.17 4.07 10,270 1,320 0.1
28/09/2010
4.12
 489,290 4.09 4.19 4.09 37,130 0 0.6
27/09/2010
4.09
 483,720 4.12 4.17 4.09 9,500 0 0.2
24/09/2010
4.12
 759,390 4.12 4.17 4.09 5,300 14,090 -0.1
23/09/2010
4.12
 859,790 4.17 4.17 4.07 44,660 200 0.7
22/09/2010
4.17
 518,060 4.17 4.22 4.14 27,020 0 0.5
21/09/2010
4.17
 811,630 4.24 4.27 4.17 2,580 142,400 -2.3
20/09/2010
4.24
 996,590 4.31 4.36 4.24 80,040 500 1.4
17/09/2010
4.31
 1,324,080 4.14 4.31 4.17 715,950 1,960 12.2
16/09/2010
4.14
 521,160 4.12 4.17 4.12 200,080 50,000 2.5
15/09/2010
4.12
 1,061,560 4.17 4.19 4.09 201,080 30,000 2.8
14/09/2010
4.17
 812,580 4.14 4.22 4.12 113,530 0 1.9
13/09/2010
4.14
 1,221,290 4.17 4.19 4.02 64,100 0 1.1
10/09/2010
4.17
 1,704,390 4.31 4.34 4.17 12,140 0 0.2
09/09/2010
4.31
 933,590 4.27 4.36 4.27 69,750 40,000 0.5
08/09/2010
4.27
 1,203,620 4.36 4.36 4.22 119,790 70,000 0.8
07/09/2010
4.36
 1,639,310 4.46 4.49 4.31 33,390 210,000 -3.1
06/09/2010
4.46
 2,457,160 4.29 4.49 4.29 83,410 221,500 -2.4
01/09/2010
4.29
 1,454,420 4.27 4.31 4.19 44,140 0 0.8
31/08/2010
4.27
 2,679,960 4.19 4.39 4.19 68,990 211,700 -2.4
30/08/2010
4.19
 998,870 3.99 4.19 4.12 1,000 4,120 -0.1
27/08/2010
3.99
 1,107,270 3.99 4.09 3.89 850 3,000 -0.0
26/08/2010
3.99
 1,286,300 3.87 3.99 3.87 26,730 90 0.4
25/08/2010
3.87
 1,977,210 3.97 3.97 3.82 686,570 181,500 7.8
24/08/2010
3.97
 1,456,760 4.12 4.12 3.97 27,300 30,710 -0.1
23/08/2010
4.12
 571,060 4.27 4.27 4.12 1,700 43,930 -0.7
20/08/2010
4.27
 1,212,470 4.17 4.27 4.12 82,570 18,150 1.1
19/08/2010
4.17
 687,260 4.14 4.19 4.09 11,390 0 0.2
18/08/2010
4.14
 1,100,920 4.27 4.27 4.12 11,000 2,000 0.2
17/08/2010
4.27
 977,070 4.34 4.34 4.19 56,630 0 1.0
16/08/2010
4.34
 1,172,770 4.14 4.34 4.19 12,400 700 0.2
13/08/2010
4.14
 1,617,190 4.07 4.14 3.99 25,000 7,200 0.3
12/08/2010
4.07
 2,335,780 4.22 4.22 4.02 23,000 36,360 -0.2
11/08/2010
4.22
 1,382,430 4.19 4.27 4.17 0 0 0
10/08/2010
4.19
 1,479,470 4.24 4.24 4.07 17,380 4,000 0.2
09/08/2010
4.24
 1,675,580 4.39 4.39 4.22 14,500 500 0.2
06/08/2010
4.39
 907,700 4.46 4.46 4.39 600 91,450 -1.6
05/08/2010
4.46
 704,580 4.51 4.56 4.44 28,750 1,870 0.5
04/08/2010
4.51
 603,720 4.56 4.56 4.46 2,480 10 0.0
03/08/2010
4.56
 1,125,210 4.54 4.66 4.54 252,650 37,340 4.0
02/08/2010
4.54
 1,222,760 4.64 4.66 4.54 3,210 2,900 0.0
30/07/2010
4.64
 3,164,910 4.44 4.64 4.44 95,910 325,380 -4.2
29/07/2010
4.44
 1,072,240 4.49 4.49 4.39 6,880 351,390 -6.1
28/07/2010
4.49
 1,118,520 4.59 4.59 4.44 10,200 120,000 -2.0
27/07/2010
4.59
 1,619,650 4.71 4.74 4.56 20,300 417,520 -7.4
26/07/2010
4.71
 1,978,000 4.89 4.89 4.71 4,400 300,000 -5.6
23/07/2010
4.89
 319,280 4.86 4.94 4.89 39,400 4,000 0.7
22/07/2010
4.86
 356,010 4.94 4.94 4.86 200 14,210 -0.3
21/07/2010
4.94
 282,440 4.96 4.96 4.91 5,000 16,600 -0.2
20/07/2010
4.96
 451,430 5.01 5.04 4.96 0 55,060 -1.1
19/07/2010
5.01
 462,670 5.06 5.06 4.99 38,700 116,050 -1.6
16/07/2010
5.06
 447,450 5.09 5.11 4.99 38,850 140,000 -2.1
15/07/2010
5.09
 331,620 5.21 5.21 5.09 0 40,530 -0.8
14/07/2010
5.21
 1,197,020 5.14 5.34 5.21 5,000 76,930 -1.5
13/07/2010
5.14
 843,670 4.91 5.14 4.99 38,690 200,000 -3.3
12/07/2010
4.91
 825,610 4.86 4.96 4.84 200,810 205,000 -0.1
09/07/2010
4.86
 456,650 4.86 4.91 4.84 200 210,000 -4.1
08/07/2010
4.86
 338,080 4.89 4.96 4.86 0 42,600 -0.8
07/07/2010
4.89
 474,380 4.94 5.04 4.89 7,890 103,680 -1.9
06/07/2010
4.94
 662,490 5.06 5.06 4.94 300 0 0.0
05/07/2010
5.06
 692,400 5.14 5.14 5.06 103,830 220,810 -2.4
02/07/2010
5.14
 454,790 5.14 5.19 5.11 0 13,890 -0.3
01/07/2010
5.14
 523,430 5.16 5.19 5.11 10 8,310 -0.2
30/06/2010
5.16
 725,110 5.31 5.31 5.14 5,600 63,400 -1.2
29/06/2010
5.31
 951,440 5.29 5.44 5.24 0 130,000 -2.8
28/06/2010
5.29
 670,360 5.41 5.41 5.29 1,200 57,000 -1.2
25/06/2010
5.41
 933,520 5.59 5.59 5.41 4,310 42,630 -0.8
24/06/2010
5.59
 1,826,670 5.66 5.74 5.59 73,650 64,670 0.2
23/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
23/06/2010
5.66
 2,327,520 5.41 5.66 5.61 0 399,460 -9.1
22/06/2010
5.41
 2,585,530 5.48 5.48 5.41 47,700 537,990 -23.6
21/06/2010
5.48
 1,344,860 5.45 5.54 5.48 129,250 398,810 -13.0
18/06/2010
5.45
 1,101,440 5.48 5.50 5.45 13,150 452,490 0
17/06/2010
5.48
 994,830 5.52 5.52 5.46 16,850 0 0.8
16/06/2010
5.52
 884,860 5.52 5.58 5.51 21,230 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |