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)
07/07/2009
4.49
 459,680 4.55 4.66 4.43 800 28,100 0
06/07/2009
4.55
 908,290 4.33 4.55 4.40 33,200 434,000 0
03/07/2009
4.33
 611,330 4.31 4.35 4.13 100,000 62,000 0
02/07/2009
4.31
 647,490 4.36 4.48 4.14 65,790 38,000 0
01/07/2009
4.36
 562,170 4.58 4.58 4.36 100,200 0 0
30/06/2009
4.58
 623,840 4.81 4.81 4.58 500 0 0
29/06/2009
4.81
 589,710 4.81 4.88 4.80 104,800 151,510 0
26/06/2009
4.81
 714,710 4.69 4.81 4.64 107,800 188,000 0
25/06/2009
4.69
 846,360 4.79 4.92 4.58 12,640 35,000 0
24/06/2009
4.79
 523,720 4.57 4.79 4.69 760 161,520 0
23/06/2009
4.57
 875,760 4.80 4.80 4.57 100,100 304,150 0
22/06/2009
4.80
 1,150,870 5.05 5.05 4.80 91,280 144,580 0
19/06/2009
5.05
 892,980 5.04 5.13 4.94 136,180 77,140 0
18/06/2009
5.04
 2,300,370 4.99 5.08 4.86 124,880 245,720 0
17/06/2009
4.99
 245,160 5.25 5.25 4.99 1,000 0 0
16/06/2009
5.25
 74,470 5.52 5.52 5.25 1,050 0 0
15/06/2009
5.52
 405,720 5.81 5.81 5.52 1,000 80,000 0
12/06/2009
5.81
 1,744,960 5.98 6.20 5.75 5,560 25,000 0
11/06/2009
5.98
 2,511,810 5.70 5.98 5.64 15,000 767,780 0
10/06/2009
5.70
 1,765,100 5.98 5.98 5.70 12,650 124,370 0
09/06/2009
5.98
 1,879,850 6.09 6.26 5.86 63,100 50,180 0
08/06/2009
6.09
 1,301,860 5.81 6.09 6.03 8,300 22,080 0
05/06/2009
5.81
 1,412,660 5.57 5.81 5.70 600 195,610 0
04/06/2009
5.57
 1,378,500 5.47 5.59 5.47 2,700 91,240 0
03/06/2009
5.47
 1,412,610 5.57 5.75 5.43 11,150 600 0
02/06/2009
5.57
 1,571,690 5.36 5.59 5.54 83,250 26,760 0
01/06/2009
5.36
 1,075,900 5.12 5.36 5.19 21,900 110,000 0
29/05/2009
5.12
 1,071,290 5.13 5.18 4.93 29,960 151,200 0
28/05/2009
5.13
 1,506,620 5.40 5.40 5.13 2,200 1,840 0
27/05/2009
5.40
 1,120,980 5.55 5.59 5.32 2,200 71,000 0
26/05/2009
5.55
 1,787,280 5.45 5.70 5.46 86,600 800 0
25/05/2009
5.45
 481,960 5.19 5.45 5.41 1,170 8,500 0
22/05/2009
5.19
 2,225,780 5.25 5.25 4.99 12,500 262,440 0
21/05/2009
5.25
 1,886,360 5.51 5.56 5.24 2,490 27,900 0
20/05/2009
5.51
 2,335,450 5.26 5.52 5.16 176,980 122,000 0
19/05/2009
5.26
 303,270 5.02 5.26 5.26 39,800 30,100 0
18/05/2009
5.02
 2,082,250 4.78 5.02 4.87 207,970 152,140 0
15/05/2009
4.78
 956,790 4.56 4.78 4.67 4,200 7,200 0
14/05/2009
4.56
 1,696,530 4.35 4.56 4.14 40,170 91,100 0
13/05/2009
4.35
 1,867,660 4.57 4.64 4.35 117,100 127,000 0
12/05/2009
4.57
 1,907,220 4.36 4.57 4.22 15,620 88,210 0
11/05/2009
4.36
 1,556,680 4.30 4.51 4.27 107,160 4,560 0
08/05/2009
4.30
 2,680,900 4.10 4.30 4.14 0 0 0
07/05/2009
4.10
 552,060 3.91 4.10 4.10 0 100,920 0
06/05/2009
3.91
 2,636,850 3.84 4.03 3.91 207,490 57,500 0
05/05/2009
3.84
 106,400 3.66 3.84 3.84 0 730 0
04/05/2009
3.66
 26,710 3.50 3.66 3.66 0 1,000 0
29/04/2009
3.50
 820,340 3.34 3.50 3.34 22,580 0 0
28/04/2009
3.34
 827,550 3.18 3.34 3.16 14,000 5,140 0
27/04/2009
3.18
 681,600 3.25 3.35 3.13 41,500 0 0
24/04/2009
3.25
 471,590 3.42 3.42 3.25 39,430 100 0
23/04/2009
3.42
 900,050 3.60 3.65 3.42 26,100 0 0
22/04/2009
3.60
 2,558,080 3.68 3.80 3.50 12,000 176,280 0
21/04/2009
3.68
 338,540 3.87 3.87 3.68 0 50,360 0
20/04/2009
3.87
 161,540 4.07 4.07 3.87 0 0 0
17/04/2009
4.07
 1,058,890 4.28 4.28 4.07 8,200 52,600 0
16/04/2009
4.28
 1,471,250 4.08 4.28 4.08 4,380 149,400 0
15/04/2009
4.08
 2,461,210 4.04 4.24 3.97 83,040 19,000 0
14/04/2009
4.04
 1,317,680 3.85 4.04 3.98 207,750 3,150 0
13/04/2009
3.85
 143,750 3.68 3.85 3.85 1,700 17,000 0
10/04/2009
3.68
 85,320 3.51 3.68 3.68 0 10,270 0
09/04/2009
3.51
 1,762,760 3.36 3.53 3.30 32,940 5,000 0
08/04/2009
3.36
 2,868,060 3.28 3.44 3.26 39,500 50,750 0
07/04/2009
3.28
 1,027,310 3.13 3.28 3.24 226,430 13,600 0
03/04/2009
3.13
 189,590 2.98 3.13 3.13 22,000 2,000 0
02/04/2009
2.98
 998,810 2.85 2.98 2.95 47,000 51,200 0
01/04/2009
2.85
 807,330 2.71 2.85 2.77 26,030 52,500 0
31/03/2009
2.71
 1,373,770 2.82 2.82 2.69 27,450 600 0
30/03/2009
2.82
 1,337,630 2.87 2.90 2.75 218,760 80,000 0
27/03/2009
2.87
 1,965,240 2.74 2.87 2.79 453,690 92,550 0
26/03/2009
2.74
 745,480 2.61 2.74 2.61 67,310 30,000 0
25/03/2009
2.61
 1,427,000 2.49 2.61 2.45 239,960 1,100 0
24/03/2009
2.49
 697,960 2.38 2.49 2.46 49,650 0 0
23/03/2009
2.38
 898,980 2.50 2.50 2.38 22,000 61,000 0
20/03/2009
2.50
 1,240,310 2.46 2.58 2.46 10,000 2,400 0
19/03/2009
2.46
 2,543,650 2.36 2.47 2.38 331,140 90,080 0
18/03/2009
2.36
 186,070 2.25 2.36 2.36 20,370 30,000 0
17/03/2009
2.25
 424,510 2.14 2.25 2.25 52,700 100,000 0
16/03/2009
2.14
 402,750 2.04 2.14 2.09 70,000 1,000 0
13/03/2009
2.04
 775,110 1.95 2.04 2.01 47,150 4,000 0
12/03/2009
1.95
 352,130 2.03 2.07 1.94 0 82,550 0
11/03/2009
2.03
 674,610 1.94 2.03 1.98 0 196,100 0
10/03/2009
1.94
 236,600 1.91 1.97 1.90 0 45,000 0
09/03/2009
1.91
 146,760 1.91 1.92 1.90 10,600 50,000 0
06/03/2009
1.91
 127,080 1.91 1.92 1.89 0 49,000 0
05/03/2009
1.91
 213,930 1.90 1.93 1.91 100 106,300 0
04/03/2009
1.90
 143,520 1.89 1.92 1.89 10,000 23,000 0
03/03/2009
1.89
 115,820 1.91 1.91 1.85 10,100 0 0
02/03/2009
1.91
 128,040 1.91 1.93 1.88 2,100 0 0
27/02/2009
1.91
 139,920 1.91 1.94 1.89 310 0 0
26/02/2009
1.91
 313,850 1.95 1.95 1.87 10,000 3,200 0
25/02/2009
1.95
 226,680 1.87 1.95 1.88 3,210 190 0
24/02/2009
1.87
 283,710 1.95 1.95 1.87 21,000 0 0
23/02/2009
1.95
 249,800 2.06 2.06 1.95 12,060 2,700 0
20/02/2009
2.06
 144,960 2.06 2.06 2.02 21,500 0 0
19/02/2009
2.06
 270,090 2.02 2.08 2.00 4,000 42,600 0
18/02/2009
2.02
 345,570 2.09 2.09 2.01 20,100 900 0
17/02/2009
2.09
 267,250 2.13 2.13 2.07 11,300 0 0
16/02/2009
2.13
 250,760 2.10 2.14 2.11 0 1,000 0
13/02/2009
2.10
 357,020 2.09 2.11 2.07 15,500 0 0

Chính sách bảo mật | Điều khoản sử dụng |