CTCP Cơ Điện Lạnh (ree)

47.05
1.75
(3.86%)
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
(2026-08-18) 		-0.05 -0.11% 6,923,600 -24,585 0
44.95
61.40
45.30
2 tháng
(2026-07-20) 		-0.15 -0.33% 17,467,800 -24,585 0
43.85
61.40
45.30
3 tháng
(2026-06-19) 		-5.10 -10.12% 26,299,800 -24,585 0
43.85
61.40
45.30
6 tháng
(2026-03-23) 		-11.22 -19.85% 85,938,400 -24,585 0
39.13
62.35
45.30
12 tháng
(2025-09-22) 		-12.38 -21.46% 163,510,900 -24,585 0
38.51
62.35
45.30
24 tháng
(2024-09-27) 		-3.66 -7.48% 366,674,800 -24,585 0
33.03
62.35
45.30
36 tháng
(2023-10-03) 		6.36 16.32% 573,128,600 -24,585 0
28.27
62.35
45.30
60 tháng
(2021-10-13) 		11.52 34.10% 937,197,200 -29,380 -20.9
24.22
62.35
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2010
3.22
 590,820 3.22 3.24 3.18 214,500 29,520 2.8
05/11/2010
3.22
 755,480 3.18 3.24 3.18 250,590 10,500 3.6
04/11/2010
3.18
 443,180 3.09 3.18 3.09 136,330 0 2.0
03/11/2010
3.09
 188,790 3.12 3.12 3.07 50,890 8,000 0.6
02/11/2010
3.12
 259,090 3.18 3.18 3.12 13,170 200 0.2
01/11/2010
3.18
 168,140 3.20 3.20 3.18 56,290 0 0.8
29/10/2010
3.20
 416,400 3.20 3.22 3.18 714,610 548,000 2.5
28/10/2010
3.20
 285,110 3.20 3.22 3.18 62,410 0 0.9
27/10/2010
3.20
 307,710 3.29 3.29 3.20 47,320 1,000 0.7
26/10/2010
3.29
 666,200 3.18 3.33 3.20 78,820 0 1.2
25/10/2010
3.18
 604,260 3.16 3.18 3.12 32,410 0 0.5
22/10/2010
3.16
 237,170 3.16 3.20 3.14 64,630 0 1.0
21/10/2010
3.16
 570,500 3.14 3.22 3.12 51,410 110,000 -0.9
20/10/2010
3.14
 1,428,970 3.27 3.27 3.12 114,300 300,000 -2.8
19/10/2010
3.27
 719,460 3.35 3.37 3.27 52,510 0 0.8
18/10/2010
3.35
 299,480 3.39 3.39 3.35 9,410 0 0.1
15/10/2010
3.39
 327,410 3.39 3.39 3.35 99,450 0 1.6
14/10/2010
3.39
 351,680 3.39 3.42 3.37 188,120 400 3.0
13/10/2010
3.39
 606,750 3.33 3.42 3.31 223,070 0 3.5
12/10/2010
3.33
 404,910 3.37 3.37 3.33 10,900 0 0.2
11/10/2010
3.37
 212,170 3.39 3.42 3.37 12,600 64,550 -0.8
08/10/2010
3.39
 493,630 3.42 3.46 3.39 66,140 0 1.1
07/10/2010
3.42
 447,710 3.50 3.54 3.42 83,250 0 1.3
06/10/2010
3.50
 577,620 3.39 3.50 3.42 163,720 500 2.6
05/10/2010
3.39
 600,280 3.35 3.39 3.31 120,220 0 1.9
04/10/2010
3.35
 953,510 3.46 3.46 3.33 173,390 8,000 2.6
01/10/2010
3.46
 447,710 3.48 3.50 3.46 121,840 0 2.0
30/09/2010
3.48
 596,110 3.48 3.50 3.46 109,740 0 1.8
29/09/2010
3.48
 397,040 3.52 3.56 3.48 10,270 1,320 0.1
28/09/2010
3.52
 489,290 3.50 3.59 3.50 37,130 0 0.6
27/09/2010
3.50
 483,720 3.52 3.56 3.50 9,500 0 0.2
24/09/2010
3.52
 759,390 3.52 3.56 3.50 5,300 14,090 -0.1
23/09/2010
3.52
 859,790 3.56 3.56 3.48 44,660 200 0.7
22/09/2010
3.56
 518,060 3.56 3.61 3.54 27,020 0 0.5
21/09/2010
3.56
 811,630 3.63 3.65 3.56 2,580 142,400 -2.3
20/09/2010
3.63
 996,590 3.69 3.74 3.63 80,040 500 1.4
17/09/2010
3.69
 1,324,080 3.54 3.69 3.56 715,950 1,960 12.2
16/09/2010
3.54
 521,160 3.52 3.56 3.52 200,080 50,000 2.5
15/09/2010
3.52
 1,061,560 3.56 3.59 3.50 201,080 30,000 2.8
14/09/2010
3.56
 812,580 3.54 3.61 3.52 113,530 0 1.9
13/09/2010
3.54
 1,221,290 3.56 3.59 3.44 64,100 0 1.1
10/09/2010
3.56
 1,704,390 3.69 3.71 3.56 12,140 0 0.2
09/09/2010
3.69
 933,590 3.65 3.74 3.65 69,750 40,000 0.5
08/09/2010
3.65
 1,203,620 3.74 3.74 3.61 119,790 70,000 0.8
07/09/2010
3.74
 1,639,310 3.82 3.84 3.69 33,390 210,000 -3.1
06/09/2010
3.82
 2,457,160 3.67 3.84 3.67 83,410 221,500 -2.4
01/09/2010
3.67
 1,454,420 3.65 3.69 3.59 44,140 0 0.8
31/08/2010
3.65
 2,679,960 3.59 3.76 3.59 68,990 211,700 -2.4
30/08/2010
3.59
 998,870 3.42 3.59 3.52 1,000 4,120 -0.1
27/08/2010
3.42
 1,107,270 3.42 3.50 3.33 850 3,000 -0.0
26/08/2010
3.42
 1,286,300 3.31 3.42 3.31 26,730 90 0.4
25/08/2010
3.31
 1,977,210 3.39 3.39 3.27 686,570 181,500 7.8
24/08/2010
3.39
 1,456,760 3.52 3.52 3.39 27,300 30,710 -0.1
23/08/2010
3.52
 571,060 3.65 3.65 3.52 1,700 43,930 -0.7
20/08/2010
3.65
 1,212,470 3.56 3.65 3.52 82,570 18,150 1.1
19/08/2010
3.56
 687,260 3.54 3.59 3.50 11,390 0 0.2
18/08/2010
3.54
 1,100,920 3.65 3.65 3.52 11,000 2,000 0.2
17/08/2010
3.65
 977,070 3.71 3.71 3.59 56,630 0 1.0
16/08/2010
3.71
 1,172,770 3.54 3.71 3.59 12,400 700 0.2
13/08/2010
3.54
 1,617,190 3.48 3.54 3.42 25,000 7,200 0.3
12/08/2010
3.48
 2,335,780 3.61 3.61 3.44 23,000 36,360 -0.2
11/08/2010
3.61
 1,382,430 3.59 3.65 3.56 0 0 0
10/08/2010
3.59
 1,479,470 3.63 3.63 3.48 17,380 4,000 0.2
09/08/2010
3.63
 1,675,580 3.76 3.76 3.61 14,500 500 0.2
06/08/2010
3.76
 907,700 3.82 3.82 3.76 600 91,450 -1.6
05/08/2010
3.82
 704,580 3.86 3.91 3.80 28,750 1,870 0.5
04/08/2010
3.86
 603,720 3.91 3.91 3.82 2,480 10 0.0
03/08/2010
3.91
 1,125,210 3.88 3.99 3.88 252,650 37,340 4.0
02/08/2010
3.88
 1,222,760 3.97 3.99 3.88 3,210 2,900 0.0
30/07/2010
3.97
 3,164,910 3.80 3.97 3.80 95,910 325,380 -4.2
29/07/2010
3.80
 1,072,240 3.84 3.84 3.76 6,880 351,390 -6.1
28/07/2010
3.84
 1,118,520 3.93 3.93 3.80 10,200 120,000 -2.0
27/07/2010
3.93
 1,619,650 4.03 4.06 3.91 20,300 417,520 -7.4
26/07/2010
4.03
 1,978,000 4.18 4.18 4.03 4,400 300,000 -5.6
23/07/2010
4.18
 319,280 4.16 4.23 4.18 39,400 4,000 0.7
22/07/2010
4.16
 356,010 4.23 4.23 4.16 200 14,210 -0.3
21/07/2010
4.23
 282,440 4.25 4.25 4.20 5,000 16,600 -0.2
20/07/2010
4.25
 451,430 4.29 4.31 4.25 0 55,060 -1.1
19/07/2010
4.29
 462,670 4.33 4.33 4.27 38,700 116,050 -1.6
16/07/2010
4.33
 447,450 4.35 4.38 4.27 38,850 140,000 -2.1
15/07/2010
4.35
 331,620 4.46 4.46 4.35 0 40,530 -0.8
14/07/2010
4.46
 1,197,020 4.40 4.57 4.46 5,000 76,930 -1.5
13/07/2010
4.40
 843,670 4.20 4.40 4.27 38,690 200,000 -3.3
12/07/2010
4.20
 825,610 4.16 4.25 4.14 200,810 205,000 -0.1
09/07/2010
4.16
 456,650 4.16 4.20 4.14 200 210,000 -4.1
08/07/2010
4.16
 338,080 4.18 4.25 4.16 0 42,600 -0.8
07/07/2010
4.18
 474,380 4.23 4.31 4.18 7,890 103,680 -1.9
06/07/2010
4.23
 662,490 4.33 4.33 4.23 300 0 0.0
05/07/2010
4.33
 692,400 4.40 4.40 4.33 103,830 220,810 -2.4
02/07/2010
4.40
 454,790 4.40 4.44 4.38 0 13,890 -0.3
01/07/2010
4.40
 523,430 4.42 4.44 4.38 10 8,310 -0.2
30/06/2010
4.42
 725,110 4.55 4.55 4.40 5,600 63,400 -1.2
29/06/2010
4.55
 951,440 4.53 4.65 4.48 0 130,000 -2.8
28/06/2010
4.53
 670,360 4.63 4.63 4.53 1,200 57,000 -1.2
25/06/2010
4.63
 933,520 4.78 4.78 4.63 4,310 42,630 -0.8
24/06/2010
4.78
 1,826,670 4.85 4.91 4.78 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
4.85
 2,327,520 4.63 4.85 4.80 0 399,460 -9.1
22/06/2010
4.63
 2,585,530 4.69 4.69 4.63 47,700 537,990 -23.6
21/06/2010
4.69
 1,344,860 4.67 4.74 4.69 129,250 398,810 -13.0
18/06/2010
4.67
 1,101,440 4.69 4.71 4.67 13,150 452,490 0

Chính sách bảo mật | Điều khoản sử dụng |