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)
29/07/2010
4.37
 1,072,240 4.42 4.42 4.32 6,880 351,390 -6.1
28/07/2010
4.42
 1,118,520 4.52 4.52 4.37 10,200 120,000 -2.0
27/07/2010
4.52
 1,619,650 4.64 4.66 4.49 20,300 417,520 -7.4
26/07/2010
4.64
 1,978,000 4.81 4.81 4.64 4,400 300,000 -5.6
23/07/2010
4.81
 319,280 4.79 4.86 4.81 39,400 4,000 0.7
22/07/2010
4.79
 356,010 4.86 4.86 4.79 200 14,210 -0.3
21/07/2010
4.86
 282,440 4.88 4.88 4.84 5,000 16,600 -0.2
20/07/2010
4.88
 451,430 4.93 4.96 4.88 0 55,060 -1.1
19/07/2010
4.93
 462,670 4.98 4.98 4.91 38,700 116,050 -1.6
16/07/2010
4.98
 447,450 5.01 5.03 4.91 38,850 140,000 -2.1
15/07/2010
5.01
 331,620 5.13 5.13 5.01 0 40,530 -0.8
14/07/2010
5.13
 1,197,020 5.06 5.25 5.13 5,000 76,930 -1.5
13/07/2010
5.06
 843,670 4.84 5.06 4.91 38,690 200,000 -3.3
12/07/2010
4.84
 825,610 4.79 4.88 4.76 200,810 205,000 -0.1
09/07/2010
4.79
 456,650 4.79 4.84 4.76 200 210,000 -4.1
08/07/2010
4.79
 338,080 4.81 4.88 4.79 0 42,600 -0.8
07/07/2010
4.81
 474,380 4.86 4.96 4.81 7,890 103,680 -1.9
06/07/2010
4.86
 662,490 4.98 4.98 4.86 300 0 0.0
05/07/2010
4.98
 692,400 5.06 5.06 4.98 103,830 220,810 -2.4
02/07/2010
5.06
 454,790 5.06 5.11 5.03 0 13,890 -0.3
01/07/2010
5.06
 523,430 5.08 5.11 5.03 10 8,310 -0.2
30/06/2010
5.08
 725,110 5.23 5.23 5.06 5,600 63,400 -1.2
29/06/2010
5.23
 951,440 5.20 5.35 5.15 0 130,000 -2.8
28/06/2010
5.20
 670,360 5.33 5.33 5.20 1,200 57,000 -1.2
25/06/2010
5.33
 933,520 5.50 5.50 5.33 4,310 42,630 -0.8
24/06/2010
5.50
 1,826,670 5.57 5.65 5.50 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
5.57
 2,327,520 5.32 5.57 5.52 0 399,460 -9.1
22/06/2010
5.32
 2,585,530 5.39 5.39 5.32 47,700 537,990 -23.6
21/06/2010
5.39
 1,344,860 5.37 5.46 5.39 129,250 398,810 -13.0
18/06/2010
5.37
 1,101,440 5.39 5.41 5.37 13,150 452,490 0
17/06/2010
5.39
 994,830 5.43 5.43 5.38 16,850 0 0.8
16/06/2010
5.43
 884,860 5.43 5.49 5.42 21,230 0 1.0
15/06/2010
5.43
 1,006,140 5.56 5.56 5.42 1,650 40,000 -1.9
14/06/2010
5.56
 1,472,600 5.63 5.69 5.56 45,580 87,810 -2.1
11/06/2010
5.63
 2,204,900 5.41 5.63 5.58 129,288 397,868 -13.6
10/06/2010
5.41
 510,600 5.39 5.46 5.39 0 30,000 -1.5
09/06/2010
5.39
 494,440 5.41 5.49 5.39 2,800 16,790 -0.7
08/06/2010
5.41
 674,110 5.36 5.44 5.31 10,280 145,960 -6.6
07/06/2010
5.36
 660,830 5.49 5.49 5.28 0 84,310 -4.0
04/06/2010
5.49
 1,151,730 5.41 5.63 5.47 3,330 20,680 -0.9
03/06/2010
5.41
 417,290 5.41 5.46 5.41 15,000 0 0.7
02/06/2010
5.41
 557,520 5.50 5.50 5.41 3,900 24,350 -1.0
01/06/2010
5.50
 438,600 5.47 5.51 5.41 131,000 7,400 6.1
31/05/2010
5.47
 685,630 5.46 5.49 5.36 211,970 0 10.3
28/05/2010
5.46
 1,135,760 5.27 5.50 5.30 219,970 0 10.7
27/05/2010
5.27
 1,179,900 5.02 5.27 4.98 171,120 52,800 5.5
26/05/2010
5.02
 472,020 4.98 5.04 5.01 43,550 76,100 -1.5
25/05/2010
4.98
 436,460 5.02 5.05 4.98 43,820 3,780 1.8
24/05/2010
5.02
 664,580 4.99 5.11 4.93 1,180 106,210 -4.7
21/05/2010
4.99
 1,246,700 5.24 5.24 4.99 60,300 20,040 1.8
20/05/2010
5.24
 1,018,840 5.10 5.24 4.92 41,400 298,000 -11.6
19/05/2010
5.10
 817,950 5.32 5.32 5.10 15,500 87,470 -3.3
18/05/2010
5.32
 348,510 5.36 5.36 5.30 0 0 0
17/05/2010
5.36
 700,140 5.47 5.47 5.30 1,000 0 0.0
14/05/2010
5.47
 230,720 5.47 5.56 5.47 1,200 5,000 -0.2
13/05/2010
5.47
 668,500 5.48 5.58 5.47 15,000 0 0.7
12/05/2010
5.48
 583,260 5.63 5.63 5.48 1,000 15,250 -0.7
11/05/2010
5.63
 676,140 5.56 5.69 5.58 1,290 14,770 -0.7
10/05/2010
5.56
 1,000,920 5.63 5.63 5.56 11,640 21,000 -0.5
07/05/2010
5.63
 1,323,820 5.80 5.80 5.58 2,390 1,500 0.0
06/05/2010
5.80
 630,810 5.75 5.80 5.69 0 13,110 -0.7
05/05/2010
5.75
 1,211,400 5.75 5.80 5.69 43,900 1,000 2.2
04/05/2010
5.75
 908,140 5.75 5.86 5.75 32,090 105,050 -3.8
29/04/2010
5.75
 1,080,890 5.80 5.86 5.75 200,000 0 10.4
28/04/2010
5.80
 701,480 5.69 5.80 5.69 17,410 2,500 0.8
27/04/2010
5.69
 422,260 5.75 5.80 5.69 48,410 200 2.5
26/04/2010
5.75
 299,620 5.80 5.80 5.69 32,430 11,560 1.1
22/04/2010
5.80
 2,005,480 5.63 5.91 5.69 28,960 15,850 0.7
21/04/2010
5.63
 475,800 5.58 5.69 5.58 1,100 0 0.1
20/04/2010
5.58
 653,580 5.63 5.69 5.58 130,200 109,500 1.0
19/04/2010
5.63
 892,410 5.69 5.69 5.63 101,400 0 5.1
16/04/2010
5.69
 850,760 5.75 5.80 5.69 6,840 36,000 -1.5
15/04/2010
5.75
 710,230 5.75 5.80 5.69 91,130 75,880 0.8
14/04/2010
5.75
 529,020 5.75 5.75 5.69 53,320 11,400 2.2
13/04/2010
5.75
 1,110,000 5.80 5.86 5.75 50,000 66,500 -0.9
12/04/2010
5.80
 1,162,020 5.75 5.86 5.75 56,700 50,000 0.3
09/04/2010
5.75
 915,910 5.69 5.80 5.69 105,970 115,000 -0.5
08/04/2010
5.69
 907,660 5.69 5.75 5.63 77,710 96,000 -0.9
07/04/2010
5.69
 738,970 5.69 5.75 5.63 85,930 40,000 2.4
06/04/2010
5.69
 1,184,140 5.80 5.86 5.69 36,050 121,600 -4.4
05/04/2010
5.80
 1,136,870 5.63 5.86 5.63 134,770 0 6.9
02/04/2010
5.63
 703,410 5.69 5.75 5.63 36,260 0 1.8
01/04/2010
5.69
 972,740 5.58 5.69 5.53 35,100 36,000 -0.0
31/03/2010
5.58
 863,560 5.69 5.75 5.58 7,420 27,600 -1.0
30/03/2010
5.69
 1,294,030 5.69 5.75 5.63 0 42,700 -2.2
29/03/2010
5.69
 1,119,110 5.80 5.80 5.63 6,600 100 0.3
26/03/2010
5.80
 1,303,060 5.75 5.80 5.63 36,660 40 1.9
25/03/2010
5.75
 1,922,820 5.91 5.91 5.69 1,490 2,100 -0.0
24/03/2010
5.91
 1,467,810 5.80 5.91 5.75 20,860 100 1.1
23/03/2010
5.80
 1,752,290 5.91 5.97 5.75 50 100,010 -5.2
22/03/2010
5.91
 1,739,440 6.08 6.08 5.86 20,500 6,080 0.8
19/03/2010
6.08
 6,673,050 5.86 6.14 5.97 62,840 456,000 -21.6
18/03/2010
5.86
 414,240 5.58 5.86 5.86 0 100,000 -5.3
17/03/2010
5.58
 3,530,980 5.36 5.58 5.48 20,000 33,510 -0.7
16/03/2010
5.36
 1,301,830 5.52 5.52 5.28 2,000 52,500 -2.5
15/03/2010
5.52
 997,180 5.58 5.69 5.52 100 70,000 -3.5
12/03/2010
5.58
 1,477,040 5.41 5.63 5.37 4,930 106,240 -4.9
11/03/2010
5.41
 959,050 5.44 5.47 5.38 53,400 30,920 1.1
10/03/2010
5.44
 1,513,670 5.52 5.52 5.41 51,500 112,000 -2.9
09/03/2010
5.52
 821,270 5.58 5.58 5.46 80,000 33,840 2.3

Chính sách bảo mật | Điều khoản sử dụng |