CTCP Cơ Điện Lạnh (ree)

64.20
0.30
(0.47%)
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
(2025-11-05) 		-1.30 -1.99% 7,956,600 -69,800 -4.4
63.10
68
64.20
2 tháng
(2025-10-06) 		-1.10 -1.69% 18,063,700 -1,300 0.1
60
68
64.20
3 tháng
(2025-09-08) 		-2.90 -4.34% 32,685,300 -12,800 -0.6
60
68
64.20
6 tháng
(2025-06-09) 		-3.06 -4.56% 99,315,900 -16,500 -0.9
60
69.70
64.20
12 tháng
(2024-12-10) 		6.09 10.53% 187,862,200 -51,863 -3.5
53.04
69.70
64.20
24 tháng
(2023-12-18) 		22.21 53.27% 400,496,300 -233,139 -14.2
40.37
69.70
64.20
36 tháng
(2022-12-21) 		17.67 38.23% 532,482,700 -433,119 -19.1
38.24
69.70
64.20
60 tháng
(2020-12-31) 		37.43 141.41% 936,090,710 -445,564 -41.4
26.12
69.70
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2010
5.52
 1,006,140 5.65 5.65 5.51 1,650 40,000 -1.9
14/06/2010
5.65
 1,472,600 5.73 5.78 5.65 45,580 87,810 -2.1
11/06/2010
5.73
 2,204,900 5.50 5.73 5.67 129,288 397,868 -13.6
10/06/2010
5.50
 510,600 5.48 5.54 5.48 0 30,000 -1.5
09/06/2010
5.48
 494,440 5.50 5.58 5.48 2,800 16,790 -0.7
08/06/2010
5.50
 674,110 5.44 5.53 5.40 10,280 145,960 -6.6
07/06/2010
5.44
 660,830 5.58 5.58 5.36 0 84,310 -4.0
04/06/2010
5.58
 1,151,730 5.50 5.73 5.56 3,330 20,680 -0.9
03/06/2010
5.50
 417,290 5.50 5.54 5.50 15,000 0 0.7
02/06/2010
5.50
 557,520 5.59 5.59 5.50 3,900 24,350 -1.0
01/06/2010
5.59
 438,600 5.56 5.60 5.50 131,000 7,400 6.1
31/05/2010
5.56
 685,630 5.54 5.58 5.44 211,970 0 10.3
28/05/2010
5.54
 1,135,760 5.35 5.59 5.39 219,970 0 10.7
27/05/2010
5.35
 1,179,900 5.10 5.35 5.06 171,120 52,800 5.5
26/05/2010
5.10
 472,020 5.06 5.12 5.09 43,550 76,100 -1.5
25/05/2010
5.06
 436,460 5.10 5.14 5.06 43,820 3,780 1.8
24/05/2010
5.10
 664,580 5.07 5.19 5.01 1,180 106,210 -4.7
21/05/2010
5.07
 1,246,700 5.33 5.33 5.07 60,300 20,040 1.8
20/05/2010
5.33
 1,018,840 5.18 5.33 5.00 41,400 298,000 -11.6
19/05/2010
5.18
 817,950 5.41 5.41 5.18 15,500 87,470 -3.3
18/05/2010
5.41
 348,510 5.44 5.44 5.39 0 0 0
17/05/2010
5.44
 700,140 5.56 5.56 5.39 1,000 0 0.0
14/05/2010
5.56
 230,720 5.56 5.65 5.56 1,200 5,000 -0.2
13/05/2010
5.56
 668,500 5.57 5.67 5.56 15,000 0 0.7
12/05/2010
5.57
 583,260 5.73 5.73 5.57 1,000 15,250 -0.7
11/05/2010
5.73
 676,140 5.65 5.78 5.67 1,290 14,770 -0.7
10/05/2010
5.65
 1,000,920 5.73 5.73 5.65 11,640 21,000 -0.5
07/05/2010
5.73
 1,323,820 5.90 5.90 5.67 2,390 1,500 0.0
06/05/2010
5.90
 630,810 5.84 5.90 5.78 0 13,110 -0.7
05/05/2010
5.84
 1,211,400 5.84 5.90 5.78 43,900 1,000 2.2
04/05/2010
5.84
 908,140 5.84 5.95 5.84 32,090 105,050 -3.8
29/04/2010
5.84
 1,080,890 5.90 5.95 5.84 200,000 0 10.4
28/04/2010
5.90
 701,480 5.78 5.90 5.78 17,410 2,500 0.8
27/04/2010
5.78
 422,260 5.84 5.90 5.78 48,410 200 2.5
26/04/2010
5.84
 299,620 5.90 5.90 5.78 32,430 11,560 1.1
22/04/2010
5.90
 2,005,480 5.73 6.01 5.78 28,960 15,850 0.7

Chính sách bảo mật | Điều khoản sử dụng |