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)
09/10/2009
6.02
 2,170,590 5.86 6.08 5.86 176,900 50,400 0
08/10/2009
5.86
 1,444,870 5.80 5.91 5.69 74,200 50,000 0
07/10/2009
5.80
 2,440,370 5.53 5.80 5.63 59,200 0 0
06/10/2009
5.53
 1,456,260 5.57 5.63 5.50 1,200 10,000 0
05/10/2009
5.57
 1,843,350 5.69 5.75 5.46 3,520 3,210 0
02/10/2009
5.69
 3,782,390 5.86 5.86 5.57 25,700 396,500 0
01/10/2009
5.86
 2,359,820 6.14 6.19 5.86 1,500 70,000 0
30/09/2009
6.14
 3,213,950 6.30 6.36 6.08 32,500 126,350 0
29/09/2009
6.30
 3,355,420 6.58 6.58 6.30 282,320 34,000 0
28/09/2009
6.58
 3,806,870 6.30 6.58 6.47 30,570 154,000 0
25/09/2009
6.30
 2,902,850 6.02 6.30 6.02 83,450 111,080 0
24/09/2009
6.02
 3,923,630 5.86 6.14 5.75 1,290 698,600 0
23/09/2009
5.86
 4,308,980 5.58 5.86 5.75 12,500 337,720 0
22/09/2009
5.58
 1,881,500 5.63 5.69 5.52 71,900 79,000 0
21/09/2009
5.63
 2,273,930 5.63 5.75 5.58 312,000 520,000 0
18/09/2009
5.63
 4,126,400 5.37 5.63 5.36 330,360 546,460 0
17/09/2009
5.37
 1,072,050 5.42 5.42 5.32 11,000 0 0
16/09/2009
5.42
 1,313,780 5.52 5.55 5.42 15,990 86,000 0
15/09/2009
5.52
 2,788,170 5.43 5.63 5.44 10,100 177,160 0
14/09/2009
5.43
 2,289,190 5.24 5.50 5.27 3,400 110,500 0
11/09/2009
5.24
 1,147,840 5.24 5.36 5.23 300 179,540 0
10/09/2009
5.24
 587,360 5.28 5.32 5.24 0 50,000 0
09/09/2009
5.28
 984,370 5.36 5.40 5.28 21,340 185,990 0
08/09/2009
5.36
 1,202,770 5.40 5.47 5.29 0 175,910 0
07/09/2009
5.40
 2,048,140 5.14 5.40 4.90 20,720 261,300 0
04/09/2009
5.14
 1,497,420 5.31 5.39 5.13 28,470 160,000 0
03/09/2009
5.31
 1,469,090 5.44 5.44 5.30 0 633,100 0
02/09/2009
5.44
 0 5.44 5.44 5.44 0 0 0
01/09/2009
5.44
 1,141,450 5.55 5.55 5.41 3,410 5,940 0
31/08/2009
5.55
 1,214,210 5.47 5.58 5.49 1,200 180,220 0
28/08/2009
5.47
 1,006,140 5.41 5.47 5.40 4,760 61,370 0
27/08/2009
5.41
 929,850 5.41 5.47 5.38 1,000 27,200 0
26/08/2009
5.41
 1,404,270 5.47 5.51 5.41 1,480 42,620 0
25/08/2009
5.47
 1,513,950 5.51 5.57 5.41 400 51,000 0
24/08/2009
5.51
 991,510 5.47 5.55 5.47 5,030 82,000 0
21/08/2009
5.47
 2,096,040 5.47 5.69 5.47 3,600 125,600 0
20/08/2009
5.47
 1,104,210 5.47 5.55 5.43 0 65,000 0
19/08/2009
5.47
 1,042,510 5.32 5.47 5.33 2,600 82,000 0
18/08/2009
5.32
 2,161,660 5.38 5.41 5.30 3,700 297,250 0
17/08/2009
5.38
 1,635,580 5.58 5.58 5.38 2,260 23,200 0
14/08/2009
5.58
 1,718,480 5.75 5.86 5.52 100 152,700 0
13/08/2009
5.75
 2,780,410 5.50 5.75 5.69 20,500 308,350 0
12/08/2009: Cổ tức tiền mặt tỉ lệ: 7%
12/08/2009
5.50
 2,762,850 5.24 5.50 5.39 0 134,470 0
11/08/2009
5.24
 958,900 5.31 5.31 5.22 35,000 42,000 0
10/08/2009
5.31
 1,133,630 5.19 5.44 5.19 179,040 198,700 0
07/08/2009
5.19
 1,282,490 5.19 5.23 5.12 600 135,000 0
06/08/2009
5.19
 2,812,980 4.95 5.19 5.06 60,500 556,400 0
05/08/2009
4.95
 775,080 4.95 4.97 4.87 87,300 70,630 0
04/08/2009
4.95
 948,810 4.93 5.00 4.90 19,070 143,880 0
03/08/2009
4.93
 753,760 5.01 5.11 4.85 0 41,140 0
31/07/2009
5.01
 1,121,490 4.84 5.04 4.85 17,280 287,210 0
30/07/2009
4.84
 960,380 4.96 4.96 4.73 1,180 0 0
29/07/2009
4.96
 1,314,540 4.99 5.17 4.96 10,570 106,650 0
28/07/2009
4.99
 3,818,050 4.76 4.99 4.89 228,540 400,400 0
27/07/2009
4.76
 531,910 4.54 4.76 4.76 0 222,730 0
24/07/2009
4.54
 594,330 4.33 4.54 4.54 0 400,900 0
23/07/2009
4.33
 606,780 4.13 4.33 4.05 3,800 163,300 0
22/07/2009
4.13
 318,500 4.09 4.18 4.08 118,000 26,780 0
21/07/2009
4.09
 655,420 3.94 4.09 3.96 321,800 193,200 0
20/07/2009
3.94
 616,290 4.12 4.12 3.92 126,070 230,470 0
17/07/2009
4.12
 297,340 4.22 4.22 4.12 0 0 0
16/07/2009
4.22
 560,220 4.07 4.25 4.13 78,500 72,000 0
15/07/2009
4.07
 402,820 3.99 4.12 4.03 28,000 40,000 0
14/07/2009
3.99
 515,860 4.07 4.12 3.92 100,000 50,500 0
13/07/2009
4.07
 474,220 4.27 4.27 4.07 130,000 13,970 0
10/07/2009
4.27
 706,250 4.32 4.32 4.18 253,800 2,000 0
09/07/2009
4.32
 291,560 4.38 4.40 4.32 50,000 10,850 0
08/07/2009
4.38
 363,920 4.42 4.42 4.29 2,000 20,000 0
07/07/2009
4.42
 459,680 4.47 4.58 4.36 800 28,100 0
06/07/2009
4.47
 908,290 4.27 4.47 4.33 33,200 434,000 0
03/07/2009
4.27
 611,330 4.24 4.28 4.07 100,000 62,000 0
02/07/2009
4.24
 647,490 4.29 4.41 4.08 65,790 38,000 0
01/07/2009
4.29
 562,170 4.51 4.51 4.29 100,200 0 0
30/06/2009
4.51
 623,840 4.74 4.74 4.51 500 0 0
29/06/2009
4.74
 589,710 4.74 4.80 4.73 104,800 151,510 0
26/06/2009
4.74
 714,710 4.62 4.74 4.56 107,800 188,000 0
25/06/2009
4.62
 846,360 4.72 4.84 4.51 12,640 35,000 0
24/06/2009
4.72
 523,720 4.50 4.72 4.62 760 161,520 0
23/06/2009
4.50
 875,760 4.73 4.73 4.50 100,100 304,150 0
22/06/2009
4.73
 1,150,870 4.97 4.97 4.73 91,280 144,580 0
19/06/2009
4.97
 892,980 4.96 5.05 4.86 136,180 77,140 0
18/06/2009
4.96
 2,300,370 4.91 5.00 4.78 124,880 245,720 0
17/06/2009
4.91
 245,160 5.17 5.17 4.91 1,000 0 0
16/06/2009
5.17
 74,470 5.43 5.43 5.17 1,050 0 0
15/06/2009
5.43
 405,720 5.72 5.72 5.43 1,000 80,000 0
12/06/2009
5.72
 1,744,960 5.88 6.10 5.66 5,560 25,000 0
11/06/2009
5.88
 2,511,810 5.61 5.88 5.55 15,000 767,780 0
10/06/2009
5.61
 1,765,100 5.88 5.88 5.61 12,650 124,370 0
09/06/2009
5.88
 1,879,850 5.99 6.16 5.77 63,100 50,180 0
08/06/2009
5.99
 1,301,860 5.72 5.99 5.94 8,300 22,080 0
05/06/2009
5.72
 1,412,660 5.49 5.72 5.61 600 195,610 0
04/06/2009
5.49
 1,378,500 5.39 5.50 5.39 2,700 91,240 0
03/06/2009
5.39
 1,412,610 5.49 5.66 5.34 11,150 600 0
02/06/2009
5.49
 1,571,690 5.28 5.50 5.45 83,250 26,760 0
01/06/2009
5.28
 1,075,900 5.04 5.28 5.11 21,900 110,000 0
29/05/2009
5.04
 1,071,290 5.05 5.10 4.85 29,960 151,200 0
28/05/2009
5.05
 1,506,620 5.31 5.31 5.05 2,200 1,840 0
27/05/2009
5.31
 1,120,980 5.46 5.50 5.23 2,200 71,000 0
26/05/2009
5.46
 1,787,280 5.36 5.61 5.38 86,600 800 0
25/05/2009
5.36
 481,960 5.11 5.36 5.32 1,170 8,500 0

Chính sách bảo mật | Điều khoản sử dụng |