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)
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
26/08/2009
5.50
 1,404,270 5.56 5.60 5.50 1,480 42,620 0
25/08/2009
5.56
 1,513,950 5.60 5.66 5.50 400 51,000 0
24/08/2009
5.60
 991,510 5.56 5.63 5.56 5,030 82,000 0
21/08/2009
5.56
 2,096,040 5.56 5.78 5.56 3,600 125,600 0
20/08/2009
5.56
 1,104,210 5.56 5.63 5.52 0 65,000 0
19/08/2009
5.56
 1,042,510 5.41 5.56 5.42 2,600 82,000 0
18/08/2009
5.41
 2,161,660 5.46 5.50 5.39 3,700 297,250 0
17/08/2009
5.46
 1,635,580 5.67 5.67 5.46 2,260 23,200 0
14/08/2009
5.67
 1,718,480 5.84 5.95 5.61 100 152,700 0
13/08/2009
5.84
 2,780,410 5.59 5.84 5.78 20,500 308,350 0
12/08/2009: Cổ tức tiền mặt tỉ lệ: 7%
12/08/2009
5.59
 2,762,850 5.33 5.59 5.48 0 134,470 0
11/08/2009
5.33
 958,900 5.40 5.40 5.31 35,000 42,000 0
10/08/2009
5.40
 1,133,630 5.27 5.53 5.27 179,040 198,700 0
07/08/2009
5.27
 1,282,490 5.27 5.32 5.21 600 135,000 0
06/08/2009
5.27
 2,812,980 5.03 5.27 5.14 60,500 556,400 0
05/08/2009
5.03
 775,080 5.03 5.05 4.95 87,300 70,630 0
04/08/2009
5.03
 948,810 5.00 5.08 4.98 19,070 143,880 0
03/08/2009
5.00
 753,760 5.09 5.19 4.93 0 41,140 0
31/07/2009
5.09
 1,121,490 4.92 5.12 4.93 17,280 287,210 0
30/07/2009
4.92
 960,380 5.04 5.04 4.80 1,180 0 0
29/07/2009
5.04
 1,314,540 5.07 5.25 5.04 10,570 106,650 0
28/07/2009
5.07
 3,818,050 4.84 5.07 4.97 228,540 400,400 0
27/07/2009
4.84
 531,910 4.61 4.84 4.84 0 222,730 0
24/07/2009
4.61
 594,330 4.40 4.61 4.61 0 400,900 0
23/07/2009
4.40
 606,780 4.20 4.40 4.11 3,800 163,300 0
22/07/2009
4.20
 318,500 4.16 4.24 4.14 118,000 26,780 0
21/07/2009
4.16
 655,420 4.00 4.16 4.02 321,800 193,200 0
20/07/2009
4.00
 616,290 4.19 4.19 3.99 126,070 230,470 0
17/07/2009
4.19
 297,340 4.29 4.29 4.19 0 0 0
16/07/2009
4.29
 560,220 4.13 4.32 4.20 78,500 72,000 0
15/07/2009
4.13
 402,820 4.06 4.19 4.10 28,000 40,000 0
14/07/2009
4.06
 515,860 4.13 4.19 3.99 100,000 50,500 0
13/07/2009
4.13
 474,220 4.33 4.33 4.13 130,000 13,970 0
10/07/2009
4.33
 706,250 4.39 4.39 4.24 253,800 2,000 0
09/07/2009
4.39
 291,560 4.45 4.47 4.39 50,000 10,850 0
08/07/2009
4.45
 363,920 4.49 4.49 4.36 2,000 20,000 0

Chính sách bảo mật | Điều khoản sử dụng |