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)
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
14/01/2010
5.17
 437,160 5.18 5.33 5.16 60 55,500 -2.6
13/01/2010
5.18
 1,011,910 4.94 5.18 4.70 16,400 19,660 -0.1
12/01/2010
4.94
 780,920 5.19 5.24 4.94 28,720 5,170 1.1
11/01/2010
5.19
 794,260 5.27 5.34 5.17 4,620 3,520 0.0
08/01/2010
5.27
 1,114,880 5.41 5.61 5.27 30,000 32,620 -0.1
07/01/2010
5.41
 1,116,850 5.44 5.50 5.39 9,670 58,320 -2.4
06/01/2010
5.44
 1,022,600 5.51 5.61 5.43 4,500 79,420 -3.6
05/01/2010
5.51
 1,741,700 5.29 5.56 5.44 60,100 202,110 -7.0
04/01/2010
5.29
 1,014,070 5.05 5.29 5.11 200 250,000 -11.7
31/12/2009
5.05
 1,047,340 5.10 5.31 5.05 100 110,500 0
30/12/2009
5.10
 785,790 4.99 5.22 4.98 22,700 4,480 0
29/12/2009
4.99
 1,134,630 4.95 5.05 4.88 81,740 3,500 0
28/12/2009
4.95
 1,236,290 5.02 5.09 4.86 233,860 0 0
25/12/2009
5.02
 1,809,050 4.78 5.02 4.88 40 3,000 0
24/12/2009
4.78
 1,351,150 4.56 4.78 4.48 128,740 2,300 0
23/12/2009
4.56
 610,390 4.53 4.65 4.51 103,820 8,600 0
22/12/2009
4.53
 1,134,880 4.52 4.73 4.49 207,000 0 0
21/12/2009
4.52
 761,910 4.31 4.52 4.43 7,450 0 0
18/12/2009
4.31
 1,141,140 4.10 4.31 4.19 447,060 125,400 0
17/12/2009
4.10
 1,231,000 4.23 4.23 4.02 105,560 32,900 0
16/12/2009
4.23
 555,150 4.44 4.44 4.23 3,960 0 0
15/12/2009
4.44
 674,420 4.65 4.65 4.44 3,610 0 0
14/12/2009
4.65
 1,027,980 4.44 4.66 4.33 2,680 36,000 0
11/12/2009
4.44
 1,044,970 4.67 4.67 4.44 1,450 23,040 0
10/12/2009
4.67
 945,140 4.91 4.98 4.67 3,200 2,750 0
09/12/2009
4.91
 1,511,370 5.16 5.16 4.91 63,300 4,800 0
08/12/2009
5.16
 612,520 5.33 5.33 5.14 69,000 0 0
07/12/2009
5.33
 448,410 5.33 5.35 5.28 62,200 0 0
04/12/2009
5.33
 686,550 5.28 5.37 5.26 66,340 0 0
03/12/2009
5.28
 1,189,760 5.16 5.33 5.05 10,000 1,000 0
02/12/2009
5.16
 1,462,810 5.35 5.39 5.16 111,200 0 0
01/12/2009
5.35
 1,045,910 5.33 5.54 5.35 100 1,700 0
30/11/2009
5.33
 839,480 5.10 5.33 5.10 13,100 0 0
27/11/2009
5.10
 2,269,470 5.09 5.34 4.84 650 9,770 0
26/11/2009
5.09
 827,930 5.35 5.35 5.09 53,150 31,230 0
25/11/2009
5.35
 2,392,860 5.62 5.62 5.35 35,700 2,100 0

Chính sách bảo mật | Điều khoản sử dụng |