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)
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
21/04/2010
5.73
 475,800 5.67 5.78 5.67 1,100 0 0.1
20/04/2010
5.67
 653,580 5.73 5.78 5.67 130,200 109,500 1.0
19/04/2010
5.73
 892,410 5.78 5.78 5.73 101,400 0 5.1
16/04/2010
5.78
 850,760 5.84 5.90 5.78 6,840 36,000 -1.5
15/04/2010
5.84
 710,230 5.84 5.90 5.78 91,130 75,880 0.8
14/04/2010
5.84
 529,020 5.84 5.84 5.78 53,320 11,400 2.2
13/04/2010
5.84
 1,110,000 5.90 5.95 5.84 50,000 66,500 -0.9
12/04/2010
5.90
 1,162,020 5.84 5.95 5.84 56,700 50,000 0.3
09/04/2010
5.84
 915,910 5.78 5.90 5.78 105,970 115,000 -0.5
08/04/2010
5.78
 907,660 5.78 5.84 5.73 77,710 96,000 -0.9
07/04/2010
5.78
 738,970 5.78 5.84 5.73 85,930 40,000 2.4
06/04/2010
5.78
 1,184,140 5.90 5.95 5.78 36,050 121,600 -4.4
05/04/2010
5.90
 1,136,870 5.73 5.95 5.73 134,770 0 6.9
02/04/2010
5.73
 703,410 5.78 5.84 5.73 36,260 0 1.8
01/04/2010
5.78
 972,740 5.67 5.78 5.62 35,100 36,000 -0.0
31/03/2010
5.67
 863,560 5.78 5.84 5.67 7,420 27,600 -1.0
30/03/2010
5.78
 1,294,030 5.78 5.84 5.73 0 42,700 -2.2
29/03/2010
5.78
 1,119,110 5.90 5.90 5.73 6,600 100 0.3
26/03/2010
5.90
 1,303,060 5.84 5.90 5.73 36,660 40 1.9
25/03/2010
5.84
 1,922,820 6.01 6.01 5.78 1,490 2,100 -0.0
24/03/2010
6.01
 1,467,810 5.90 6.01 5.84 20,860 100 1.1
23/03/2010
5.90
 1,752,290 6.01 6.07 5.84 50 100,010 -5.2
22/03/2010
6.01
 1,739,440 6.18 6.18 5.95 20,500 6,080 0.8
19/03/2010
6.18
 6,673,050 5.95 6.24 6.07 62,840 456,000 -21.6
18/03/2010
5.95
 414,240 5.67 5.95 5.95 0 100,000 -5.3
17/03/2010
5.67
 3,530,980 5.44 5.67 5.57 20,000 33,510 -0.7
16/03/2010
5.44
 1,301,830 5.61 5.61 5.36 2,000 52,500 -2.5
15/03/2010
5.61
 997,180 5.67 5.78 5.61 100 70,000 -3.5
12/03/2010
5.67
 1,477,040 5.50 5.73 5.45 4,930 106,240 -4.9
11/03/2010
5.50
 959,050 5.53 5.56 5.46 53,400 30,920 1.1
10/03/2010
5.53
 1,513,670 5.61 5.61 5.50 51,500 112,000 -2.9
09/03/2010
5.61
 821,270 5.67 5.67 5.54 80,000 33,840 2.3
08/03/2010
5.67
 1,440,060 5.45 5.67 5.46 2,500 190,520 -9.2
05/03/2010
5.45
 2,037,560 5.20 5.45 5.18 7,440 101,000 -4.4
04/03/2010
5.20
 976,570 5.17 5.31 5.20 1,000 180,000 -8.3
03/03/2010
5.17
 671,070 5.05 5.19 5.07 0 70,520 -3.2
02/03/2010
5.05
 400,860 5.11 5.15 5.05 2,000 39,640 -1.7
01/03/2010
5.11
 378,530 5.08 5.19 5.10 40,000 48,100 -0.4
26/02/2010
5.08
 296,020 5.06 5.10 5.03 2,100 50,220 -2.2
25/02/2010
5.06
 573,990 5.06 5.17 5.05 10,500 148,160 -6.2
24/02/2010
5.06
 503,970 5.01 5.06 4.97 10,780 53,780 -1.9
23/02/2010
5.01
 638,510 5.18 5.18 5.00 900 0 0.0
22/02/2010
5.18
 752,360 5.11 5.22 5.12 100 236,500 -10.8
12/02/2010
5.11
 442,270 5.09 5.16 5.08 10,000 20,000 -0.4
11/02/2010
5.09
 418,110 4.94 5.09 4.93 43,000 4,150 1.7
10/02/2010
4.94
 235,320 4.90 4.99 4.92 1,000 0 0.0
09/02/2010
4.90
 242,760 5.00 5.00 4.90 100 240 -0.0
08/02/2010
5.00
 381,870 5.01 5.03 4.93 50,000 21,410 1.3
05/02/2010
5.01
 841,470 5.19 5.19 4.99 84,110 0 3.8
04/02/2010
5.19
 1,662,690 4.95 5.19 4.99 142,000 1,250 6.3
03/02/2010
4.95
 506,410 4.89 4.98 4.89 238,340 0 10.4
02/02/2010
4.89
 510,260 4.90 4.94 4.86 100,000 0 4.3
01/02/2010
4.90
 315,200 4.80 4.90 4.77 100,000 0 4.3
29/01/2010
4.80
 326,810 4.78 4.88 4.70 1,900 0 0.1
28/01/2010
4.78
 358,780 4.92 4.94 4.76 5,510 0 0.2
27/01/2010
4.92
 1,807,750 4.83 5.05 4.88 10,000 340 0.4
26/01/2010
4.83
 436,190 4.60 4.83 4.70 0 400 -0.0
25/01/2010
4.60
 440,230 4.53 4.65 4.50 54,800 0 2.2
22/01/2010
4.53
 525,170 4.53 4.61 4.48 9,230 1,000 0.3
21/01/2010
4.53
 880,170 4.76 4.80 4.53 16,720 10,500 0.3
20/01/2010
4.76
 399,060 4.90 4.92 4.76 1,460 0 0.1
19/01/2010
4.90
 572,750 4.76 4.97 4.76 17,550 490 0.7
18/01/2010
4.76
 824,030 5.00 5.00 4.76 18,250 20,000 -0.1
15/01/2010
5.00
 530,480 5.17 5.17 4.99 20,070 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |