CTCP Cơ Điện Lạnh (ree)

62
0.20
(0.32%)
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
(2025-12-29) 		1.10 1.79% 13,328,900 -112,300 -7.0
60.80
63.70
61.80
2 tháng
(2025-12-01) 		-2.20 -3.41% 19,337,800 -112,300 -6.9
60.80
64.60
61.80
3 tháng
(2025-10-30) 		-2.70 -4.15% 27,658,300 -112,300 -6.9
60.80
68
61.80
6 tháng
(2025-08-01) 		-3.10 -4.73% 77,952,500 -55,900 -3.1
60
68.60
61.80
12 tháng
(2025-02-03) 		6.65 11.92% 190,240,400 -91,305 -5.7
53.04
69.70
61.80
24 tháng
(2024-02-15) 		19.61 45.82% 399,256,700 -179,492 -11.5
42.65
69.70
61.80
36 tháng
(2023-02-13) 		18.06 40.73% 537,281,500 -463,019 -21.9
38.24
69.70
61.80
60 tháng
(2021-02-23) 		31.90 104.60% 927,132,600 -502,514 -43.7
27.47
69.70
61.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/11/2009
5.62
 1,553,910 5.73 5.84 5.62 1,040 32,400 0
23/11/2009
5.73
 2,259,020 6.01 6.01 5.73 1,230 10,000 0
20/11/2009
6.01
 1,565,120 6.18 6.29 6.01 0 31,300 0
19/11/2009
6.18
 3,492,480 5.95 6.24 5.90 22,100 100,300 0
18/11/2009
5.95
 1,456,140 5.84 5.95 5.73 66,990 1,300 0
17/11/2009
5.84
 1,912,360 5.65 5.90 5.65 115,780 10,700 0
16/11/2009
5.65
 1,098,990 5.78 5.84 5.65 0 4,000 0
13/11/2009
5.78
 1,323,200 5.73 5.84 5.63 1,000 55,000 0
12/11/2009
5.73
 1,726,760 5.62 5.90 5.56 120,540 6,250 0
11/11/2009
5.62
 1,514,640 5.39 5.62 5.40 136,200 0 0
10/11/2009
5.39
 1,695,450 5.39 5.48 5.17 140,900 0 0
09/11/2009
5.39
 1,504,190 5.67 5.67 5.39 15,370 30,000 0
06/11/2009
5.67
 2,076,120 5.73 5.95 5.67 30,600 0 0
05/11/2009
5.73
 1,828,460 5.45 5.73 5.46 30,000 11,920 0
04/11/2009
5.45
 1,890,450 5.50 5.65 5.33 16,200 78,240 0
03/11/2009
5.50
 3,486,730 5.78 5.78 5.50 35,740 84,850 0
02/11/2009
5.78
 1,039,460 6.07 6.07 5.78 5,000 6,040 0
30/10/2009
6.07
 2,193,250 6.01 6.29 6.01 2,280 77,610 0
29/10/2009
6.01
 3,410,330 6.24 6.24 5.95 16,000 17,400 0
28/10/2009
6.24
 1,612,630 6.35 6.46 6.18 4,480 21,160 0
27/10/2009
6.35
 2,989,080 6.52 6.52 6.24 1,500 104,700 0
26/10/2009
6.52
 3,246,020 6.80 6.92 6.46 6,710 171,590 0
23/10/2009
6.80
 5,601,310 6.86 7.20 6.80 4,050 26,800 0
22/10/2009
6.86
 826,780 6.58 6.86 6.86 0 106,300 0
21/10/2009
6.58
 2,216,620 6.52 6.69 6.41 2,000 54,600 0
20/10/2009
6.52
 2,458,840 6.35 6.63 6.41 900 116,150 0
19/10/2009
6.35
 1,727,880 6.41 6.52 6.29 0 55,070 0
16/10/2009
6.41
 2,709,450 6.63 6.75 6.41 303,020 31,200 0
15/10/2009
6.63
 3,516,070 6.35 6.63 6.46 53,000 35,230 0
14/10/2009
6.35
 2,328,640 6.07 6.35 6.07 161,000 53,150 0
13/10/2009
6.07
 1,917,120 6.24 6.29 6.07 355,500 18,330 0
12/10/2009
6.24
 1,998,530 6.12 6.35 6.12 109,600 50,930 0
09/10/2009
6.12
 2,170,590 5.95 6.18 5.95 176,900 50,400 0
08/10/2009
5.95
 1,444,870 5.90 6.01 5.78 74,200 50,000 0
07/10/2009
5.90
 2,440,370 5.62 5.90 5.73 59,200 0 0
06/10/2009
5.62
 1,456,260 5.66 5.73 5.59 1,200 10,000 0
05/10/2009
5.66
 1,843,350 5.78 5.84 5.54 3,520 3,210 0
02/10/2009
5.78
 3,782,390 5.95 5.95 5.66 25,700 396,500 0
01/10/2009
5.95
 2,359,820 6.24 6.29 5.95 1,500 70,000 0
30/09/2009
6.24
 3,213,950 6.41 6.46 6.18 32,500 126,350 0
29/09/2009
6.41
 3,355,420 6.69 6.69 6.41 282,320 34,000 0
28/09/2009
6.69
 3,806,870 6.41 6.69 6.58 30,570 154,000 0
25/09/2009
6.41
 2,902,850 6.12 6.41 6.12 83,450 111,080 0
24/09/2009
6.12
 3,923,630 5.95 6.24 5.84 1,290 698,600 0
23/09/2009
5.95
 4,308,980 5.67 5.95 5.84 12,500 337,720 0
22/09/2009
5.67
 1,881,500 5.73 5.78 5.61 71,900 79,000 0
21/09/2009
5.73
 2,273,930 5.73 5.84 5.67 312,000 520,000 0
18/09/2009
5.73
 4,126,400 5.45 5.73 5.44 330,360 546,460 0
17/09/2009
5.45
 1,072,050 5.51 5.51 5.41 11,000 0 0
16/09/2009
5.51
 1,313,780 5.61 5.63 5.51 15,990 86,000 0
15/09/2009
5.61
 2,788,170 5.52 5.73 5.53 10,100 177,160 0
14/09/2009
5.52
 2,289,190 5.33 5.59 5.35 3,400 110,500 0
11/09/2009
5.33
 1,147,840 5.33 5.44 5.32 300 179,540 0
10/09/2009
5.33
 587,360 5.36 5.41 5.33 0 50,000 0
09/09/2009
5.36
 984,370 5.44 5.49 5.36 21,340 185,990 0
08/09/2009
5.44
 1,202,770 5.49 5.56 5.37 0 175,910 0
07/09/2009
5.49
 2,048,140 5.23 5.49 4.98 20,720 261,300 0
04/09/2009
5.23
 1,497,420 5.40 5.48 5.22 28,470 160,000 0
03/09/2009
5.40
 1,469,090 5.53 5.53 5.39 0 633,100 0
02/09/2009
5.53
 0 5.53 5.53 5.53 0 0 0
01/09/2009
5.53
 1,141,450 5.63 5.63 5.50 3,410 5,940 0
31/08/2009
5.63
 1,214,210 5.56 5.67 5.58 1,200 180,220 0
28/08/2009
5.56
 1,006,140 5.50 5.56 5.49 4,760 61,370 0
27/08/2009
5.50
 929,850 5.50 5.56 5.46 1,000 27,200 0

Chính sách bảo mật | Điều khoản sử dụng |