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
(2025-11-04) 		-0.80 -1.23% 8,033,600 -31,400 -2.0
63.10
68
63.90
2 tháng
(2025-10-06) 		-0.80 -1.23% 17,686,600 37,100 2.6
60
68
63.90
3 tháng
(2025-09-05) 		-3 -4.46% 35,423,100 25,100 1.8
60
68
63.90
6 tháng
(2025-06-09) 		-2.76 -4.12% 98,938,800 21,900 1.5
60
69.70
63.90
12 tháng
(2024-12-09) 		6.04 10.39% 188,049,600 -13,463 -1.1
53.04
69.70
63.90
24 tháng
(2023-12-15) 		22.58 54.26% 400,632,500 -194,739 -11.8
40.37
69.70
63.90
36 tháng
(2022-12-20) 		16.78 35.38% 532,457,100 -394,719 -16.7
38.24
69.70
63.90
60 tháng
(2020-12-30) 		38.08 145.81% 936,218,250 -407,164 -39.0
26.12
69.70
63.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
57.13
 458,300 57.21 57.47 56.95 0 0 0
23/09/2024
57.21
 492,000 57.30 57.47 57.13 0 900 -0.1
20/09/2024
57.13
 845,500 57.04 57.64 57.04 700 0 0.0
19/09/2024
56.70
 476,900 56.61 57.04 56.44 0 0 0
18/09/2024
56.44
 637,600 55.75 56.61 55.75 0 0 0
17/09/2024
55.67
 833,300 55.75 55.75 54.98 0 700 -0.0
16/09/2024
55.50
 566,500 56.44 56.44 55.50 0 0 0
13/09/2024
56.35
 261,000 56.35 56.61 56.18 0 0 0
12/09/2024
56.35
 281,100 56.53 56.53 55.84 0 0 0
11/09/2024
55.84
 492,400 55.75 56.61 55.67 0 0 0
10/09/2024
55.75
 655,500 56.87 57.04 55.67 0 0 0
09/09/2024
56.70
 509,300 56.35 57.30 56.27 0 0 0
06/09/2024
56.27
 932,200 55.75 56.53 54.72 1,500 9,000 -0.5
05/09/2024
56.01
 1,120,100 57.56 57.90 55.84 0 0 0
04/09/2024
57.47
 770,300 58.33 58.41 57.47 0 100 -0.0
30/08/2024
58.84
 342,100 58.93 59.36 58.76 0 1,700 -0.1
29/08/2024
59.18
 328,800 58.76 59.18 58.67 0 0 0
28/08/2024
58.84
 530,200 58.93 59.18 58.50 0 0 0
27/08/2024
58.84
 692,400 59.70 60.04 58.67 0 0 0
26/08/2024
60.04
 676,600 61.16 61.41 59.53 0 0 0
23/08/2024
60.56
 885,600 59.61 60.64 59.61 0 1,600 -0.1
22/08/2024
59.79
 603,700 60.56 60.56 59.70 0 700 -0.0
21/08/2024
60.13
 746,200 60.21 60.64 59.61 0 0 0
20/08/2024
59.96
 736,800 60.30 60.39 59.44 0 0 0
19/08/2024
60.30
 966,600 59.96 61.16 59.70 0 0 0
16/08/2024
59.96
 1,118,800 57.98 59.96 57.98 0 0 0
15/08/2024
57.90
 574,600 59.18 59.27 57.81 0 0 0
14/08/2024
59.18
 690,200 58.76 59.61 57.90 0 0 0
13/08/2024
58.16
 726,500 59.01 59.18 57.47 0 2,700 -0.2
12/08/2024
59.10
 820,200 57.47 59.61 57.47 0 0 0
09/08/2024
57.47
 544,000 57.64 57.73 57.13 0 911 -0.1
08/08/2024
56.87
 486,000 56.44 57.73 56.35 0 5,400 -0.4
07/08/2024
56.44
 426,400 57.47 57.64 56.44 0 0 0
06/08/2024
57.21
 660,000 56.18 57.56 55.93 0 0 0
05/08/2024
56.10
 1,150,000 59.01 59.01 56.10 0 1,100 -0.1
02/08/2024
60.30
 1,561,300 56.44 60.30 56.44 0 0 0
01/08/2024
58.24
 1,596,500 59.53 59.53 56.61 0 200 -0.0
31/07/2024
59.70
 2,039,800 59.18 59.70 58.16 0 1,800 -0.1
30/07/2024
60.47
 1,998,000 60.90 61.07 58.76 0 0 0
29/07/2024
61.33
 569,200 61.24 61.67 60.30 0 0 0
26/07/2024
60.90
 1,051,100 60.47 61.33 60.39 0 0 0
25/07/2024
60.47
 1,048,200 59.01 60.73 58.67 0 0 0
24/07/2024
59.18
 1,135,000 58.33 59.18 56.61 0 0 0
23/07/2024
58.58
 1,219,300 58.67 60.04 58.41 0 0 0
22/07/2024
58.76
 1,535,900 60.04 60.30 58.76 0 1,000 -0.1
19/07/2024
60.30
 928,100 61.76 61.76 60.30 0 0 0
18/07/2024
61.76
 1,605,600 61.93 62.27 59.70 0 0 0
17/07/2024
61.93
 2,121,000 63.47 64.93 59.18 0 1,500 -0.1
16/07/2024
63.39
 1,120,200 61.76 63.39 61.33 0 200 -0.0
15/07/2024
61.76
 1,222,700 60.99 62.02 60.39 0 0 0
12/07/2024
60.99
 1,137,300 61.07 61.24 60.30 0 7,700 -0.5
11/07/2024
61.33
 1,705,700 61.16 62.87 60.90 0 3,800 -0.3
10/07/2024
61.07
 2,399,700 60.39 62.02 59.27 0 0 0
09/07/2024
59.61
 2,151,900 57.47 60.04 56.44 0 0 0
08/07/2024
57.04
 1,676,500 56.61 57.30 56.27 0 0 0
05/07/2024
55.93
 834,700 56.44 56.44 54.90 0 0 0
04/07/2024
56.01
 1,473,400 54.90 56.18 54.64 0 700 -0.0
03/07/2024
54.90
 1,009,000 54.38 54.90 54.04 0 0 0
02/07/2024
54.21
 901,400 54.72 54.72 54.04 0 13,100 -0.8
01/07/2024
54.47
 1,036,700 53.70 54.55 53.01 0 500 -0.0
28/06/2024
53.70
 1,157,800 54.47 54.55 53.70 0 100 -0.0
27/06/2024
54.90
 806,400 54.90 55.67 54.21 0 0 0
26/06/2024
54.90
 973,000 55.58 55.58 53.95 0 2,000 -0.1
25/06/2024
54.98
 765,000 54.55 56.18 54.55 0 9,100 -0.6
24/06/2024
54.55
 1,143,500 55.41 55.93 53.18 0 900 -0.1
21/06/2024
55.32
 936,800 57.38 57.38 55.32 0 1,600 -0.1
20/06/2024
56.35
 1,598,200 54.47 57.13 54.47 0 0 0
19/06/2024
54.64
 672,100 54.38 54.64 53.78 0 0 0
18/06/2024
54.47
 899,400 52.92 54.72 52.84 0 900 -0.1
17/06/2024
52.84
 818,300 52.75 53.61 52.67 0 1,000 -0.1
14/06/2024
52.75
 1,216,100 54.98 55.07 52.75 0 0 0
13/06/2024
54.90
 897,300 55.67 55.67 54.64 0 0 0
12/06/2024
54.47
 1,321,900 53.44 54.47 53.18 0 0 0
11/06/2024
53.18
 610,900 53.78 54.30 53.18 0 3,000 -0.2
10/06/2024
53.35
 644,000 53.27 54.30 53.18 0 3,800 -0.2
07/06/2024
53.18
 459,100 53.27 53.70 52.75 0 10,000 -0.6
06/06/2024
53.18
 564,800 53.70 54.21 53.18 0 1,100 -0.1
05/06/2024
53.70
 680,100 53.44 53.95 53.44 0 0 0
04/06/2024
53.61
 462,000 54.04 54.12 53.44 0 0 0
03/06/2024
54.04
 759,500 53.61 54.21 53.52 0 0 0
31/05/2024
53.44
 731,500 53.52 53.87 52.75 0 0 0
30/05/2024
53.18
 1,134,700 52.75 53.18 52.41 0 0 0
29/05/2024
53.18
 753,300 54.47 54.47 53.01 4,800 0 0.3
28/05/2024
54.30
 1,047,200 53.61 54.47 53.18 0 0 0
27/05/2024
53.35
 1,000,800 52.32 53.35 51.89 0 0 0
24/05/2024
52.15
 1,415,300 52.84 52.84 51.12 0 4,800 -0.3
23/05/2024
52.75
 2,221,700 50.69 52.92 50.26 500 0 0.0
22/05/2024
50.78
 667,100 50.69 51.29 50.52 0 0 0
21/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/05/2024
50.78
 1,067,800 51.29 51.38 50.35 0 0 0
20/05/2024
50.35
 1,280,000 51.02 51.17 50.05 1,000 500 0.0
17/05/2024
50.72
 1,482,200 51.39 51.46 50.72 76,100 76,100 0
16/05/2024
51.17
 1,736,900 50.27 51.46 49.75 0 0 0
15/05/2024
49.67
 1,106,600 49.67 50.12 49.53 0 1,000 -0.1
14/05/2024
49.67
 591,900 50.50 50.50 49.53 0 0 0
13/05/2024
49.97
 1,526,900 49.67 50.72 49.15 0 0 0
10/05/2024
49.23
 1,202,500 49.45 49.60 48.48 0 0 0
09/05/2024
49.23
 1,330,900 50.20 50.35 49.08 1,000 0 0.1
08/05/2024
49.53
 3,576,700 48.93 49.67 48.26 0 0 0
07/05/2024
48.48
 1,418,700 49.15 49.15 48.33 1,000 0 0.1
06/05/2024
48.71
 1,612,200 49.45 49.45 48.56 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |