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)
20/12/2010
4.39
 3,118,030 4.42 4.59 4.39 459,810 301,000 2.9
17/12/2010
4.42
 2,111,490 4.22 4.42 4.25 528,360 212,460 5.6
16/12/2010
4.22
 2,232,420 4.42 4.54 4.22 10,910 13,000 -0.0
15/12/2010
4.42
 3,589,510 4.30 4.49 4.27 677,280 302,250 6.7
14/12/2010
4.30
 3,662,530 4.52 4.57 4.30 1,280,882 756,472 9.3
13/12/2010
4.52
 2,842,640 4.32 4.52 4.47 180,550 750,500 -10.5
10/12/2010
4.32
 3,401,480 4.12 4.32 4.10 428,100 21,360 7.0
09/12/2010
4.12
 2,223,090 3.98 4.17 3.80 133,440 10,000 2.0
08/12/2010
3.98
 2,727,870 4.17 4.17 3.98 213,000 20,260 3.2
07/12/2010
4.17
 2,429,740 4.37 4.39 4.17 78,080 10,000 1.2
06/12/2010
4.37
 5,409,370 4.27 4.47 4.30 1,325,940 1,667,300 -6.4
03/12/2010
4.27
 3,231,650 4.07 4.27 4.25 54,440 107,100 -0.9
02/12/2010
4.07
 2,887,710 3.90 4.07 3.90 243,440 112,000 2.1
01/12/2010
3.90
 3,343,090 3.73 3.90 3.63 413,240 76,500 5.2
30/11/2010
3.73
 2,719,930 3.56 3.73 3.63 334,780 231,700 1.6
29/11/2010
3.56
 550,520 3.46 3.56 3.44 139,870 3,000 2.0
26/11/2010
3.46
 374,140 3.46 3.51 3.44 572,890 563,000 0.1
25/11/2010
3.46
 778,880 3.44 3.53 3.44 20,040 5,120 0.2
24/11/2010
3.44
 315,510 3.44 3.44 3.36 88,110 30,000 0.8
23/11/2010
3.44
 513,800 3.34 3.44 3.34 148,700 0 2.1
22/11/2010
3.34
 223,610 3.39 3.39 3.29 53,110 20,000 0.5
19/11/2010
3.39
 239,060 3.44 3.49 3.36 39,960 50,000 -0.1
18/11/2010
3.44
 449,500 3.39 3.49 3.39 46,090 0 0.6
17/11/2010
3.39
 424,410 3.44 3.51 3.31 608,920 652,330 -0.6
16/11/2010
3.44
 944,630 3.36 3.44 3.34 509,820 4,500 7.0
15/11/2010
3.36
 500,830 3.41 3.46 3.36 19,390 0 0.3
12/11/2010
3.41
 969,000 3.53 3.53 3.36 82,780 0 1.2
11/11/2010
3.53
 434,140 3.58 3.61 3.53 9,910 0 0.1
10/11/2010
3.58
 374,350 3.58 3.63 3.56 50,750 30,000 0.3
09/11/2010
3.58
 316,290 3.71 3.71 3.58 596,050 568,300 0.4
08/11/2010
3.71
 590,820 3.71 3.73 3.66 214,500 29,520 2.8
05/11/2010
3.71
 755,480 3.66 3.73 3.66 250,590 10,500 3.6
04/11/2010
3.66
 443,180 3.56 3.66 3.56 136,330 0 2.0
03/11/2010
3.56
 188,790 3.58 3.58 3.53 50,890 8,000 0.6
02/11/2010
3.58
 259,090 3.66 3.66 3.58 13,170 200 0.2
01/11/2010
3.66
 168,140 3.68 3.68 3.66 56,290 0 0.8
29/10/2010
3.68
 416,400 3.68 3.71 3.66 714,610 548,000 2.5
28/10/2010
3.68
 285,110 3.68 3.71 3.66 62,410 0 0.9
27/10/2010
3.68
 307,710 3.78 3.78 3.68 47,320 1,000 0.7
26/10/2010
3.78
 666,200 3.66 3.83 3.68 78,820 0 1.2
25/10/2010
3.66
 604,260 3.63 3.66 3.58 32,410 0 0.5
22/10/2010
3.63
 237,170 3.63 3.68 3.61 64,630 0 1.0
21/10/2010
3.63
 570,500 3.61 3.71 3.58 51,410 110,000 -0.9
20/10/2010
3.61
 1,428,970 3.76 3.76 3.58 114,300 300,000 -2.8
19/10/2010
3.76
 719,460 3.85 3.88 3.76 52,510 0 0.8
18/10/2010
3.85
 299,480 3.90 3.90 3.85 9,410 0 0.1
15/10/2010
3.90
 327,410 3.90 3.90 3.85 99,450 0 1.6
14/10/2010
3.90
 351,680 3.90 3.93 3.88 188,120 400 3.0
13/10/2010
3.90
 606,750 3.83 3.93 3.80 223,070 0 3.5
12/10/2010
3.83
 404,910 3.88 3.88 3.83 10,900 0 0.2
11/10/2010
3.88
 212,170 3.90 3.93 3.88 12,600 64,550 -0.8
08/10/2010
3.90
 493,630 3.93 3.98 3.90 66,140 0 1.1
07/10/2010
3.93
 447,710 4.03 4.07 3.93 83,250 0 1.3
06/10/2010
4.03
 577,620 3.90 4.03 3.93 163,720 500 2.6
05/10/2010
3.90
 600,280 3.85 3.90 3.80 120,220 0 1.9
04/10/2010
3.85
 953,510 3.98 3.98 3.83 173,390 8,000 2.6
01/10/2010
3.98
 447,710 4.00 4.03 3.98 121,840 0 2.0
30/09/2010
4.00
 596,110 4.00 4.03 3.98 109,740 0 1.8
29/09/2010
4.00
 397,040 4.05 4.10 4.00 10,270 1,320 0.1
28/09/2010
4.05
 489,290 4.03 4.12 4.03 37,130 0 0.6
27/09/2010
4.03
 483,720 4.05 4.10 4.03 9,500 0 0.2
24/09/2010
4.05
 759,390 4.05 4.10 4.03 5,300 14,090 -0.1
23/09/2010
4.05
 859,790 4.10 4.10 4.00 44,660 200 0.7
22/09/2010
4.10
 518,060 4.10 4.15 4.07 27,020 0 0.5
21/09/2010
4.10
 811,630 4.17 4.20 4.10 2,580 142,400 -2.3
20/09/2010
4.17
 996,590 4.25 4.30 4.17 80,040 500 1.4
17/09/2010
4.25
 1,324,080 4.07 4.25 4.10 715,950 1,960 12.2
16/09/2010
4.07
 521,160 4.05 4.10 4.05 200,080 50,000 2.5
15/09/2010
4.05
 1,061,560 4.10 4.12 4.03 201,080 30,000 2.8
14/09/2010
4.10
 812,580 4.07 4.15 4.05 113,530 0 1.9
13/09/2010
4.07
 1,221,290 4.10 4.12 3.95 64,100 0 1.1
10/09/2010
4.10
 1,704,390 4.25 4.27 4.10 12,140 0 0.2
09/09/2010
4.25
 933,590 4.20 4.30 4.20 69,750 40,000 0.5
08/09/2010
4.20
 1,203,620 4.30 4.30 4.15 119,790 70,000 0.8
07/09/2010
4.30
 1,639,310 4.39 4.42 4.25 33,390 210,000 -3.1
06/09/2010
4.39
 2,457,160 4.22 4.42 4.22 83,410 221,500 -2.4
01/09/2010
4.22
 1,454,420 4.20 4.25 4.12 44,140 0 0.8
31/08/2010
4.20
 2,679,960 4.12 4.32 4.12 68,990 211,700 -2.4
30/08/2010
4.12
 998,870 3.93 4.12 4.05 1,000 4,120 -0.1
27/08/2010
3.93
 1,107,270 3.93 4.03 3.83 850 3,000 -0.0
26/08/2010
3.93
 1,286,300 3.80 3.93 3.80 26,730 90 0.4
25/08/2010
3.80
 1,977,210 3.90 3.90 3.76 686,570 181,500 7.8
24/08/2010
3.90
 1,456,760 4.05 4.05 3.90 27,300 30,710 -0.1
23/08/2010
4.05
 571,060 4.20 4.20 4.05 1,700 43,930 -0.7
20/08/2010
4.20
 1,212,470 4.10 4.20 4.05 82,570 18,150 1.1
19/08/2010
4.10
 687,260 4.07 4.12 4.03 11,390 0 0.2
18/08/2010
4.07
 1,100,920 4.20 4.20 4.05 11,000 2,000 0.2
17/08/2010
4.20
 977,070 4.27 4.27 4.12 56,630 0 1.0
16/08/2010
4.27
 1,172,770 4.07 4.27 4.12 12,400 700 0.2
13/08/2010
4.07
 1,617,190 4.00 4.07 3.93 25,000 7,200 0.3
12/08/2010
4.00
 2,335,780 4.15 4.15 3.95 23,000 36,360 -0.2
11/08/2010
4.15
 1,382,430 4.12 4.20 4.10 0 0 0
10/08/2010
4.12
 1,479,470 4.17 4.17 4.00 17,380 4,000 0.2
09/08/2010
4.17
 1,675,580 4.32 4.32 4.15 14,500 500 0.2
06/08/2010
4.32
 907,700 4.39 4.39 4.32 600 91,450 -1.6
05/08/2010
4.39
 704,580 4.44 4.49 4.37 28,750 1,870 0.5
04/08/2010
4.44
 603,720 4.49 4.49 4.39 2,480 10 0.0
03/08/2010
4.49
 1,125,210 4.47 4.59 4.47 252,650 37,340 4.0
02/08/2010
4.47
 1,222,760 4.57 4.59 4.47 3,210 2,900 0.0
30/07/2010
4.57
 3,164,910 4.37 4.57 4.37 95,910 325,380 -4.2

Chính sách bảo mật | Điều khoản sử dụng |