CTCP Cơ Điện Lạnh (ree)

50.40
-0.10
(-0.20%)
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
(2026-05-20) 		-3 -5.61% 10,013,100 34,897 0
50.20
53.50
50.40
2 tháng
(2026-04-20) 		-6.28 -11.06% 26,489,400 64,980 0
50.20
56.78
50.40
3 tháng
(2026-03-23) 		-6.02 -10.65% 58,019,900 -1,138 0
50.20
62.35
50.40
6 tháng
(2025-12-22) 		-2.47 -4.67% 104,476,100 -2,638 0.3
50.17
62.35
50.40
12 tháng
(2025-06-24) 		-6.24 -10.99% 198,430,900 53,362 4.1
50.17
62.35
50.40
24 tháng
(2024-07-01) 		3.89 8.34% 388,284,400 -35,330 -2.0
45.39
62.35
50.40
36 tháng
(2023-07-05) 		9.11 22% 581,091,200 -262,177 -15.4
32.73
62.35
50.40
60 tháng
(2021-07-15) 		26.81 113.15% 946,880,200 -366,052 -34.9
23.51
62.35
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2010
4.66
 660,830 4.77 4.77 4.59 0 84,310 -4.0
04/06/2010
4.77
 1,151,730 4.71 4.90 4.75 3,330 20,680 -0.9
03/06/2010
4.71
 417,290 4.71 4.74 4.71 15,000 0 0.7
02/06/2010
4.71
 557,520 4.78 4.78 4.71 3,900 24,350 -1.0
01/06/2010
4.78
 438,600 4.75 4.79 4.71 131,000 7,400 6.1
31/05/2010
4.75
 685,630 4.74 4.77 4.66 211,970 0 10.3
28/05/2010
4.74
 1,135,760 4.58 4.78 4.61 219,970 0 10.7
27/05/2010
4.58
 1,179,900 4.37 4.58 4.33 171,120 52,800 5.5
26/05/2010
4.37
 472,020 4.33 4.39 4.36 43,550 76,100 -1.5
25/05/2010
4.33
 436,460 4.37 4.39 4.33 43,820 3,780 1.8
24/05/2010
4.37
 664,580 4.34 4.44 4.29 1,180 106,210 -4.7
21/05/2010
4.34
 1,246,700 4.56 4.56 4.34 60,300 20,040 1.8
20/05/2010
4.56
 1,018,840 4.43 4.56 4.28 41,400 298,000 -11.6
19/05/2010
4.43
 817,950 4.63 4.63 4.43 15,500 87,470 -3.3
18/05/2010
4.63
 348,510 4.66 4.66 4.61 0 0 0
17/05/2010
4.66
 700,140 4.75 4.75 4.61 1,000 0 0.0
14/05/2010
4.75
 230,720 4.75 4.83 4.75 1,200 5,000 -0.2
13/05/2010
4.75
 668,500 4.76 4.85 4.75 15,000 0 0.7
12/05/2010
4.76
 583,260 4.90 4.90 4.76 1,000 15,250 -0.7
11/05/2010
4.90
 676,140 4.83 4.95 4.85 1,290 14,770 -0.7
10/05/2010
4.83
 1,000,920 4.90 4.90 4.83 11,640 21,000 -0.5
07/05/2010
4.90
 1,323,820 5.05 5.05 4.85 2,390 1,500 0.0
06/05/2010
5.05
 630,810 5.00 5.05 4.95 0 13,110 -0.7
05/05/2010
5.00
 1,211,400 5.00 5.05 4.95 43,900 1,000 2.2
04/05/2010
5.00
 908,140 5.00 5.09 5.00 32,090 105,050 -3.8
29/04/2010
5.00
 1,080,890 5.05 5.09 5.00 200,000 0 10.4
28/04/2010
5.05
 701,480 4.95 5.05 4.95 17,410 2,500 0.8
27/04/2010
4.95
 422,260 5.00 5.05 4.95 48,410 200 2.5
26/04/2010
5.00
 299,620 5.05 5.05 4.95 32,430 11,560 1.1
22/04/2010
5.05
 2,005,480 4.90 5.14 4.95 28,960 15,850 0.7
21/04/2010
4.90
 475,800 4.85 4.95 4.85 1,100 0 0.1
20/04/2010
4.85
 653,580 4.90 4.95 4.85 130,200 109,500 1.0
19/04/2010
4.90
 892,410 4.95 4.95 4.90 101,400 0 5.1
16/04/2010
4.95
 850,760 5.00 5.05 4.95 6,840 36,000 -1.5
15/04/2010
5.00
 710,230 5.00 5.05 4.95 91,130 75,880 0.8
14/04/2010
5.00
 529,020 5.00 5.00 4.95 53,320 11,400 2.2
13/04/2010
5.00
 1,110,000 5.05 5.09 5.00 50,000 66,500 -0.9
12/04/2010
5.05
 1,162,020 5.00 5.09 5.00 56,700 50,000 0.3
09/04/2010
5.00
 915,910 4.95 5.05 4.95 105,970 115,000 -0.5
08/04/2010
4.95
 907,660 4.95 5.00 4.90 77,710 96,000 -0.9
07/04/2010
4.95
 738,970 4.95 5.00 4.90 85,930 40,000 2.4
06/04/2010
4.95
 1,184,140 5.05 5.09 4.95 36,050 121,600 -4.4
05/04/2010
5.05
 1,136,870 4.90 5.09 4.90 134,770 0 6.9
02/04/2010
4.90
 703,410 4.95 5.00 4.90 36,260 0 1.8
01/04/2010
4.95
 972,740 4.85 4.95 4.81 35,100 36,000 -0.0
31/03/2010
4.85
 863,560 4.95 5.00 4.85 7,420 27,600 -1.0
30/03/2010
4.95
 1,294,030 4.95 5.00 4.90 0 42,700 -2.2
29/03/2010
4.95
 1,119,110 5.05 5.05 4.90 6,600 100 0.3
26/03/2010
5.05
 1,303,060 5.00 5.05 4.90 36,660 40 1.9
25/03/2010
5.00
 1,922,820 5.14 5.14 4.95 1,490 2,100 -0.0
24/03/2010
5.14
 1,467,810 5.05 5.14 5.00 20,860 100 1.1
23/03/2010
5.05
 1,752,290 5.14 5.19 5.00 50 100,010 -5.2
22/03/2010
5.14
 1,739,440 5.29 5.29 5.09 20,500 6,080 0.8
19/03/2010
5.29
 6,673,050 5.09 5.34 5.19 62,840 456,000 -21.6
18/03/2010
5.09
 414,240 4.85 5.09 5.09 0 100,000 -5.3
17/03/2010
4.85
 3,530,980 4.66 4.85 4.76 20,000 33,510 -0.7
16/03/2010
4.66
 1,301,830 4.80 4.80 4.59 2,000 52,500 -2.5
15/03/2010
4.80
 997,180 4.85 4.95 4.80 100 70,000 -3.5
12/03/2010
4.85
 1,477,040 4.71 4.90 4.67 4,930 106,240 -4.9
11/03/2010
4.71
 959,050 4.73 4.75 4.68 53,400 30,920 1.1
10/03/2010
4.73
 1,513,670 4.80 4.80 4.71 51,500 112,000 -2.9
09/03/2010
4.80
 821,270 4.85 4.85 4.74 80,000 33,840 2.3
08/03/2010
4.85
 1,440,060 4.67 4.85 4.68 2,500 190,520 -9.2
05/03/2010
4.67
 2,037,560 4.45 4.67 4.43 7,440 101,000 -4.4
04/03/2010
4.45
 976,570 4.42 4.54 4.45 1,000 180,000 -8.3
03/03/2010
4.42
 671,070 4.32 4.44 4.34 0 70,520 -3.2
02/03/2010
4.32
 400,860 4.38 4.40 4.32 2,000 39,640 -1.7
01/03/2010
4.38
 378,530 4.35 4.44 4.37 40,000 48,100 -0.4
26/02/2010
4.35
 296,020 4.33 4.37 4.31 2,100 50,220 -2.2
25/02/2010
4.33
 573,990 4.33 4.42 4.32 10,500 148,160 -6.2
24/02/2010
4.33
 503,970 4.29 4.33 4.25 10,780 53,780 -1.9
23/02/2010
4.29
 638,510 4.43 4.43 4.28 900 0 0.0
22/02/2010
4.43
 752,360 4.38 4.46 4.39 100 236,500 -10.8
12/02/2010
4.38
 442,270 4.36 4.41 4.35 10,000 20,000 -0.4
11/02/2010
4.36
 418,110 4.23 4.36 4.22 43,000 4,150 1.7
10/02/2010
4.23
 235,320 4.19 4.27 4.21 1,000 0 0.0
09/02/2010
4.19
 242,760 4.28 4.28 4.19 100 240 -0.0
08/02/2010
4.28
 381,870 4.29 4.31 4.22 50,000 21,410 1.3
05/02/2010
4.29
 841,470 4.44 4.44 4.27 84,110 0 3.8
04/02/2010
4.44
 1,662,690 4.24 4.44 4.27 142,000 1,250 6.3
03/02/2010
4.24
 506,410 4.18 4.26 4.18 238,340 0 10.4
02/02/2010
4.18
 510,260 4.19 4.23 4.16 100,000 0 4.3
01/02/2010
4.19
 315,200 4.10 4.19 4.08 100,000 0 4.3
29/01/2010
4.10
 326,810 4.09 4.17 4.03 1,900 0 0.1
28/01/2010
4.09
 358,780 4.21 4.23 4.07 5,510 0 0.2
27/01/2010
4.21
 1,807,750 4.13 4.32 4.17 10,000 340 0.4
26/01/2010
4.13
 436,190 3.94 4.13 4.03 0 400 -0.0
25/01/2010
3.94
 440,230 3.88 3.98 3.85 54,800 0 2.2
22/01/2010
3.88
 525,170 3.88 3.95 3.83 9,230 1,000 0.3
21/01/2010
3.88
 880,170 4.07 4.10 3.88 16,720 10,500 0.3
20/01/2010
4.07
 399,060 4.19 4.21 4.07 1,460 0 0.1
19/01/2010
4.19
 572,750 4.07 4.25 4.07 17,550 490 0.7
18/01/2010
4.07
 824,030 4.28 4.28 4.07 18,250 20,000 -0.1
15/01/2010
4.28
 530,480 4.42 4.42 4.27 20,070 0 0.9
14/01/2010
4.42
 437,160 4.43 4.56 4.41 60 55,500 -2.6
13/01/2010
4.43
 1,011,910 4.23 4.43 4.03 16,400 19,660 -0.1
12/01/2010
4.23
 780,920 4.44 4.48 4.23 28,720 5,170 1.1
11/01/2010
4.44
 794,260 4.51 4.57 4.42 4,620 3,520 0.0
08/01/2010
4.51
 1,114,880 4.63 4.80 4.51 30,000 32,620 -0.1
07/01/2010
4.63
 1,116,850 4.66 4.71 4.61 9,670 58,320 -2.4

Chính sách bảo mật | Điều khoản sử dụng |