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)
08/03/2010
5.58
 1,440,060 5.37 5.58 5.38 2,500 190,520 -9.2
05/03/2010
5.37
 2,037,560 5.12 5.37 5.10 7,440 101,000 -4.4
04/03/2010
5.12
 976,570 5.09 5.22 5.12 1,000 180,000 -8.3
03/03/2010
5.09
 671,070 4.96 5.11 4.99 0 70,520 -3.2
02/03/2010
4.96
 400,860 5.03 5.07 4.96 2,000 39,640 -1.7
01/03/2010
5.03
 378,530 5.00 5.11 5.02 40,000 48,100 -0.4
26/02/2010
5.00
 296,020 4.98 5.02 4.95 2,100 50,220 -2.2
25/02/2010
4.98
 573,990 4.98 5.09 4.96 10,500 148,160 -6.2
24/02/2010
4.98
 503,970 4.93 4.98 4.89 10,780 53,780 -1.9
23/02/2010
4.93
 638,510 5.10 5.10 4.92 900 0 0.0
22/02/2010
5.10
 752,360 5.03 5.13 5.04 100 236,500 -10.8
12/02/2010
5.03
 442,270 5.01 5.08 5.00 10,000 20,000 -0.4
11/02/2010
5.01
 418,110 4.86 5.01 4.85 43,000 4,150 1.7
10/02/2010
4.86
 235,320 4.82 4.91 4.84 1,000 0 0.0
09/02/2010
4.82
 242,760 4.92 4.92 4.82 100 240 -0.0
08/02/2010
4.92
 381,870 4.93 4.95 4.85 50,000 21,410 1.3
05/02/2010
4.93
 841,470 5.11 5.11 4.91 84,110 0 3.8
04/02/2010
5.11
 1,662,690 4.88 5.11 4.91 142,000 1,250 6.3
03/02/2010
4.88
 506,410 4.81 4.90 4.81 238,340 0 10.4
02/02/2010
4.81
 510,260 4.82 4.86 4.79 100,000 0 4.3
01/02/2010
4.82
 315,200 4.72 4.82 4.70 100,000 0 4.3
29/01/2010
4.72
 326,810 4.71 4.80 4.63 1,900 0 0.1
28/01/2010
4.71
 358,780 4.84 4.86 4.69 5,510 0 0.2
27/01/2010
4.84
 1,807,750 4.75 4.96 4.80 10,000 340 0.4
26/01/2010
4.75
 436,190 4.53 4.75 4.63 0 400 -0.0
25/01/2010
4.53
 440,230 4.46 4.57 4.43 54,800 0 2.2
22/01/2010
4.46
 525,170 4.46 4.54 4.41 9,230 1,000 0.3
21/01/2010
4.46
 880,170 4.69 4.72 4.46 16,720 10,500 0.3
20/01/2010
4.69
 399,060 4.82 4.84 4.69 1,460 0 0.1
19/01/2010
4.82
 572,750 4.69 4.89 4.69 17,550 490 0.7
18/01/2010
4.69
 824,030 4.92 4.92 4.69 18,250 20,000 -0.1
15/01/2010
4.92
 530,480 5.09 5.09 4.91 20,070 0 0.9
14/01/2010
5.09
 437,160 5.10 5.24 5.08 60 55,500 -2.6
13/01/2010
5.10
 1,011,910 4.86 5.10 4.63 16,400 19,660 -0.1
12/01/2010
4.86
 780,920 5.11 5.15 4.86 28,720 5,170 1.1
11/01/2010
5.11
 794,260 5.19 5.26 5.09 4,620 3,520 0.0
08/01/2010
5.19
 1,114,880 5.32 5.52 5.19 30,000 32,620 -0.1
07/01/2010
5.32
 1,116,850 5.36 5.41 5.30 9,670 58,320 -2.4
06/01/2010
5.36
 1,022,600 5.42 5.52 5.34 4,500 79,420 -3.6
05/01/2010
5.42
 1,741,700 5.21 5.47 5.36 60,100 202,110 -7.0
04/01/2010
5.21
 1,014,070 4.96 5.21 5.03 200 250,000 -11.7
31/12/2009
4.96
 1,047,340 5.02 5.22 4.96 100 110,500 0
30/12/2009
5.02
 785,790 4.91 5.13 4.90 22,700 4,480 0
29/12/2009
4.91
 1,134,630 4.88 4.96 4.80 81,740 3,500 0
28/12/2009
4.88
 1,236,290 4.94 5.01 4.79 233,860 0 0
25/12/2009
4.94
 1,809,050 4.71 4.94 4.80 40 3,000 0
24/12/2009
4.71
 1,351,150 4.49 4.71 4.41 128,740 2,300 0
23/12/2009
4.49
 610,390 4.46 4.57 4.44 103,820 8,600 0
22/12/2009
4.46
 1,134,880 4.45 4.65 4.42 207,000 0 0
21/12/2009
4.45
 761,910 4.24 4.45 4.36 7,450 0 0
18/12/2009
4.24
 1,141,140 4.04 4.24 4.13 447,060 125,400 0
17/12/2009
4.04
 1,231,000 4.16 4.16 3.96 105,560 32,900 0
16/12/2009
4.16
 555,150 4.37 4.37 4.16 3,960 0 0
15/12/2009
4.37
 674,420 4.57 4.57 4.37 3,610 0 0
14/12/2009
4.57
 1,027,980 4.37 4.59 4.26 2,680 36,000 0
11/12/2009
4.37
 1,044,970 4.60 4.60 4.37 1,450 23,040 0
10/12/2009
4.60
 945,140 4.83 4.90 4.60 3,200 2,750 0
09/12/2009
4.83
 1,511,370 5.08 5.08 4.83 63,300 4,800 0
08/12/2009
5.08
 612,520 5.24 5.24 5.05 69,000 0 0
07/12/2009
5.24
 448,410 5.24 5.27 5.20 62,200 0 0
04/12/2009
5.24
 686,550 5.20 5.29 5.18 66,340 0 0
03/12/2009
5.20
 1,189,760 5.08 5.24 4.96 10,000 1,000 0
02/12/2009
5.08
 1,462,810 5.27 5.30 5.08 111,200 0 0
01/12/2009
5.27
 1,045,910 5.24 5.46 5.27 100 1,700 0
30/11/2009
5.24
 839,480 5.02 5.24 5.02 13,100 0 0
27/11/2009
5.02
 2,269,470 5.01 5.26 4.76 650 9,770 0
26/11/2009
5.01
 827,930 5.27 5.27 5.01 53,150 31,230 0
25/11/2009
5.27
 2,392,860 5.53 5.53 5.27 35,700 2,100 0
24/11/2009
5.53
 1,553,910 5.63 5.75 5.53 1,040 32,400 0
23/11/2009
5.63
 2,259,020 5.91 5.91 5.63 1,230 10,000 0
20/11/2009
5.91
 1,565,120 6.08 6.19 5.91 0 31,300 0
19/11/2009
6.08
 3,492,480 5.86 6.14 5.80 22,100 100,300 0
18/11/2009
5.86
 1,456,140 5.75 5.86 5.63 66,990 1,300 0
17/11/2009
5.75
 1,912,360 5.56 5.80 5.56 115,780 10,700 0
16/11/2009
5.56
 1,098,990 5.69 5.75 5.56 0 4,000 0
13/11/2009
5.69
 1,323,200 5.63 5.75 5.55 1,000 55,000 0
12/11/2009
5.63
 1,726,760 5.53 5.80 5.47 120,540 6,250 0
11/11/2009
5.53
 1,514,640 5.30 5.53 5.31 136,200 0 0
10/11/2009
5.30
 1,695,450 5.30 5.39 5.09 140,900 0 0
09/11/2009
5.30
 1,504,190 5.58 5.58 5.30 15,370 30,000 0
06/11/2009
5.58
 2,076,120 5.63 5.86 5.58 30,600 0 0
05/11/2009
5.63
 1,828,460 5.37 5.63 5.38 30,000 11,920 0
04/11/2009
5.37
 1,890,450 5.41 5.56 5.24 16,200 78,240 0
03/11/2009
5.41
 3,486,730 5.69 5.69 5.41 35,740 84,850 0
02/11/2009
5.69
 1,039,460 5.97 5.97 5.69 5,000 6,040 0
30/10/2009
5.97
 2,193,250 5.91 6.19 5.91 2,280 77,610 0
29/10/2009
5.91
 3,410,330 6.14 6.14 5.86 16,000 17,400 0
28/10/2009
6.14
 1,612,630 6.25 6.36 6.08 4,480 21,160 0
27/10/2009
6.25
 2,989,080 6.42 6.42 6.14 1,500 104,700 0
26/10/2009
6.42
 3,246,020 6.69 6.81 6.36 6,710 171,590 0
23/10/2009
6.69
 5,601,310 6.75 7.08 6.69 4,050 26,800 0
22/10/2009
6.75
 826,780 6.47 6.75 6.75 0 106,300 0
21/10/2009
6.47
 2,216,620 6.42 6.58 6.30 2,000 54,600 0
20/10/2009
6.42
 2,458,840 6.25 6.53 6.30 900 116,150 0
19/10/2009
6.25
 1,727,880 6.30 6.42 6.19 0 55,070 0
16/10/2009
6.30
 2,709,450 6.53 6.64 6.30 303,020 31,200 0
15/10/2009
6.53
 3,516,070 6.25 6.53 6.36 53,000 35,230 0
14/10/2009
6.25
 2,328,640 5.97 6.25 5.97 161,000 53,150 0
13/10/2009
5.97
 1,917,120 6.14 6.19 5.97 355,500 18,330 0
12/10/2009
6.14
 1,998,530 6.02 6.25 6.02 109,600 50,930 0

Chính sách bảo mật | Điều khoản sử dụng |