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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |