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)
30/08/2011
3.05
 2,705,380 2.91 3.05 3.00 477,650 347,880 1.7
29/08/2011
2.91
 1,887,340 2.79 2.91 2.82 449,030 62,520 4.8
26/08/2011
2.79
 1,689,060 2.72 2.82 2.72 446,000 7,710 5.2
25/08/2011
2.72
 2,195,070 2.60 2.72 2.70 217,000 50 2.5
24/08/2011
2.60
 1,169,410 2.68 2.72 2.60 352,080 111,240 2.8
23/08/2011
2.68
 959,780 2.70 2.72 2.65 165,920 1,320 1.9
22/08/2011
2.70
 2,090,800 2.58 2.70 2.60 294,500 15,700 3.2
19/08/2011
2.58
 639,490 2.60 2.60 2.51 5,460 16,120 -0.1
18/08/2011
2.60
 942,950 2.60 2.68 2.60 66,070 500 0.7
17/08/2011
2.60
 672,870 2.53 2.63 2.49 4,460 7,700 -0.0
16/08/2011
2.53
 317,270 2.51 2.53 2.46 2,000 0 0.0
15/08/2011
2.51
 349,750 2.51 2.51 2.46 8,500 0 0.1
12/08/2011
2.51
 377,780 2.51 2.51 2.44 100 0 0.0
11/08/2011
2.51
 465,110 2.51 2.51 2.44 2,100 7,900 -0.1
10/08/2011
2.51
 480,960 2.49 2.58 2.49 400 78,310 -0.8
09/08/2011
2.49
 909,490 2.58 2.58 2.46 100,200 5,700 1.0
08/08/2011
2.58
 253,150 2.63 2.63 2.58 103,950 25,400 0.9
05/08/2011
2.63
 232,320 2.68 2.68 2.60 96,050 0 1.1
04/08/2011
2.68
 576,880 2.56 2.68 2.58 60,490 29,350 0.4
03/08/2011
2.56
 307,550 2.60 2.63 2.56 120,500 1,100 1.3
02/08/2011
2.60
 542,290 2.63 2.63 2.60 124,530 1,030 1.4
01/08/2011
2.63
 319,810 2.65 2.65 2.63 220,000 15,400 2.3
29/07/2011
2.65
 375,090 2.65 2.65 2.60 198,520 7,700 2.2
28/07/2011
2.65
 214,880 2.65 2.68 2.63 164,200 0 1.9
27/07/2011
2.65
 404,580 2.63 2.65 2.60 220,000 0 2.5
26/07/2011
2.63
 735,910 2.65 2.68 2.63 222,000 286,700 -0.7
25/07/2011
2.65
 407,720 2.65 2.68 2.65 424,010 289,200 1.5
22/07/2011
2.65
 222,410 2.68 2.68 2.63 2,200 0 0.0
21/07/2011
2.68
 104,020 2.70 2.70 2.65 0 2,100 -0.0
20/07/2011
2.70
 408,040 2.68 2.70 2.63 56,570 8,800 0.5
19/07/2011
2.68
 178,650 2.70 2.70 2.65 13,320 1,380 0.1
18/07/2011
2.70
 31,496 2.72 2.72 2.68 180,000 0 2.1
15/07/2011
2.72
 396,140 2.72 2.75 2.70 188,640 14,850 2.0
14/07/2011
2.72
 415,710 2.70 2.72 2.70 160,000 0 1.9
13/07/2011
2.70
 740,330 2.70 2.75 2.70 335,000 0 3.9
12/07/2011
2.70
 1,092,440 2.72 2.72 2.68 430,900 10,070 4.9
11/07/2011
2.72
 905,160 2.72 2.75 2.70 240,000 0 2.8
08/07/2011
2.72
 864,020 2.70 2.75 2.68 223,000 7,680 2.5
07/07/2011
2.70
 531,930 2.70 2.75 2.68 0 1,180 -0.0
06/07/2011
2.70
 485,190 2.72 2.72 2.68 0 5,000 -0.1
05/07/2011
2.72
 760,110 2.65 2.77 2.70 106,850 500 1.2
04/07/2011
2.65
 388,870 2.63 2.65 2.58 0 1,240 -0.0
01/07/2011
2.63
 538,230 2.63 2.63 2.53 0 6,860 -0.1
30/06/2011
2.63
 565,910 2.65 2.70 2.63 0 600 -0.0
29/06/2011
2.65
 411,110 2.65 2.70 2.60 6,000 11,920 -0.1
28/06/2011
2.65
 667,010 2.70 2.75 2.65 500 71,850 -0.8
27/06/2011
2.70
 360,110 2.70 2.77 2.70 50 100,590 -1.2
24/06/2011
2.70
 678,800 2.70 2.75 2.70 6,000 287,110 -3.2
23/06/2011
2.70
 324,080 2.75 2.77 2.70 0 61,480 -0.7
22/06/2011
2.75
 724,340 2.75 2.82 2.75 321,620 8,200 3.7
21/06/2011
2.75
 769,460 2.63 2.75 2.65 210,710 2,000 2.4
20/06/2011
2.63
 732,630 2.70 2.75 2.63 3,000 23,430 -0.2
17/06/2011
2.70
 901,470 2.82 2.86 2.70 150,780 129,210 0.3
16/06/2011
2.82
 900,690 2.72 2.84 2.72 48,350 22,090 0.3
15/06/2011
2.72
 1,634,460 2.86 2.86 2.72 10,600 32,700 -0.3
14/06/2011
2.86
 1,999,430 2.89 3.03 2.84 1,000 21,510 -0.3
13/06/2011
2.89
 1,026,920 2.91 2.96 2.84 100 77,200 -0.9
10/06/2011
2.91
 1,820,130 2.84 2.98 2.89 0 473,480 -5.9
09/06/2011
2.84
 833,440 2.84 2.89 2.79 80,000 87,720 -0.1
08/06/2011
2.84
 1,342,000 2.86 2.98 2.82 110,240 162,540 -0.7
07/06/2011
2.86
 1,496,360 2.75 2.86 2.82 105,480 380,700 -3.4
06/06/2011
2.75
 1,096,740 2.72 2.77 2.65 255,000 17,780 2.8
03/06/2011
2.72
 3,059,240 2.77 2.89 2.72 426,870 368,850 0.8
02/06/2011
2.77
 1,369,190 2.65 2.77 2.77 259,140 565,000 -3.6
01/06/2011
2.65
 896,940 2.53 2.65 2.53 13,000 4,960 0.1
31/05/2011
2.53
 1,050,270 2.51 2.53 2.44 190,510 0 2.0
30/05/2011
2.51
 3,035,800 2.46 2.58 2.49 35,050 3,200 0.4
27/05/2011
2.46
 100,210 2.35 2.46 2.46 0 0 0
26/05/2011
2.35
 908,600 2.25 2.35 2.16 5,200 100,880 -0.9
25/05/2011
2.25
 1,378,370 2.37 2.37 2.25 7,100 16,940 -0.1
24/05/2011
2.37
 1,925,040 2.49 2.49 2.37 320,900 349,800 -0.3
23/05/2011
2.49
 820,690 2.60 2.60 2.49 303,100 43,990 2.8
20/05/2011
2.60
 935,080 2.58 2.60 2.56 274,000 47,070 2.5
19/05/2011
2.58
 478,080 2.60 2.65 2.58 9,670 0 0.1
18/05/2011
2.60
 936,660 2.65 2.65 2.56 8,470 251,970 -2.7
17/05/2011
2.65
 715,990 2.72 2.75 2.65 14,370 4,000 0.1
16/05/2011
2.72
 770,240 2.79 2.82 2.72 10,170 222,390 -2.5
13/05/2011
2.79
 302,230 2.79 2.82 2.77 9,400 1,000 0.1
12/05/2011
2.79
 181,180 2.82 2.82 2.77 8,820 0 0.1
11/05/2011
2.82
 310,710 2.84 2.84 2.79 14,470 0 0.2
10/05/2011
2.84
 208,220 2.86 2.91 2.84 8,470 0 0.1
09/05/2011
2.86
 301,450 2.84 2.91 2.84 11,460 0 0.1
06/05/2011
2.84
 273,520 2.84 2.86 2.82 76,690 0 0.9
05/05/2011
2.84
 384,750 2.84 2.86 2.82 29,620 0 0.4
04/05/2011
2.84
 392,390 2.86 2.91 2.84 12,980 0 0.2
29/04/2011
2.86
 419,770 2.86 2.91 2.86 29,840 75,700 -0.6
28/04/2011
2.86
 199,740 2.86 2.89 2.84 12,450 0 0.2
27/04/2011
2.86
 242,170 2.86 2.91 2.82 53,120 62,200 -0.1
26/04/2011
2.86
 333,780 2.96 2.98 2.86 32,220 0 0.4
25/04/2011
2.96
 857,220 2.86 3.00 2.91 93,160 0 1.2
22/04/2011
2.86
 510,040 2.89 2.91 2.79 1,100 3,000 -0.0
21/04/2011
2.89
 391,960 2.93 2.96 2.89 11,960 8,000 0.0
20/04/2011
2.93
 315,760 2.93 2.98 2.91 64,490 440 0.8
19/04/2011
2.93
 517,070 2.93 3.00 2.91 30,970 12,260 0.2
18/04/2011
2.93
 50,937 3.00 3.00 2.93 20,030 0 0.3
15/04/2011
3.00
 492,840 3.05 3.07 3.00 37,880 19,000 0.2
14/04/2011
3.05
 318,240 3.07 3.07 3.05 8,460 2,200 0.1
13/04/2011
3.07
 187,690 3.10 3.12 3.07 16,560 0 0.2
08/04/2011
3.10
 538,660 3.10 3.12 3.07 46,610 0 0.6
07/04/2011
3.10
 592,780 3.14 3.17 3.10 253,770 0 3.4

Chính sách bảo mật | Điều khoản sử dụng |