CTCP Cơ Điện Lạnh (ree)

50.40
-0.10
(-0.20%)
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
(2026-05-20) 		-3 -5.61% 10,013,100 34,897 0
50.20
53.50
50.40
2 tháng
(2026-04-20) 		-6.28 -11.06% 26,489,400 64,980 0
50.20
56.78
50.40
3 tháng
(2026-03-23) 		-6.02 -10.65% 58,019,900 -1,138 0
50.20
62.35
50.40
6 tháng
(2025-12-22) 		-2.47 -4.67% 104,476,100 -2,638 0.3
50.17
62.35
50.40
12 tháng
(2025-06-24) 		-6.24 -10.99% 198,430,900 53,362 4.1
50.17
62.35
50.40
24 tháng
(2024-07-01) 		3.89 8.34% 388,284,400 -35,330 -2.0
45.39
62.35
50.40
36 tháng
(2023-07-05) 		9.11 22% 581,091,200 -262,177 -15.4
32.73
62.35
50.40
60 tháng
(2021-07-15) 		26.81 113.15% 946,880,200 -366,052 -34.9
23.51
62.35
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2009
4.63
 2,161,660 4.68 4.71 4.61 3,700 297,250 0
17/08/2009
4.68
 1,635,580 4.85 4.85 4.68 2,260 23,200 0
14/08/2009
4.85
 1,718,480 5.00 5.09 4.80 100 152,700 0
13/08/2009
5.00
 2,780,410 4.78 5.00 4.95 20,500 308,350 0
12/08/2009: Cổ tức tiền mặt tỉ lệ: 7%
12/08/2009
4.78
 2,762,850 4.56 4.78 4.69 0 134,470 0
11/08/2009
4.56
 958,900 4.62 4.62 4.54 35,000 42,000 0
10/08/2009
4.62
 1,133,630 4.51 4.73 4.51 179,040 198,700 0
07/08/2009
4.51
 1,282,490 4.51 4.55 4.45 600 135,000 0
06/08/2009
4.51
 2,812,980 4.30 4.51 4.40 60,500 556,400 0
05/08/2009
4.30
 775,080 4.30 4.32 4.23 87,300 70,630 0
04/08/2009
4.30
 948,810 4.28 4.35 4.26 19,070 143,880 0
03/08/2009
4.28
 753,760 4.36 4.45 4.22 0 41,140 0
31/07/2009
4.36
 1,121,490 4.21 4.38 4.22 17,280 287,210 0
30/07/2009
4.21
 960,380 4.31 4.31 4.11 1,180 0 0
29/07/2009
4.31
 1,314,540 4.34 4.49 4.31 10,570 106,650 0
28/07/2009
4.34
 3,818,050 4.14 4.34 4.25 228,540 400,400 0
27/07/2009
4.14
 531,910 3.95 4.14 4.14 0 222,730 0
24/07/2009
3.95
 594,330 3.77 3.95 3.95 0 400,900 0
23/07/2009
3.77
 606,780 3.59 3.77 3.52 3,800 163,300 0
22/07/2009
3.59
 318,500 3.56 3.63 3.55 118,000 26,780 0
21/07/2009
3.56
 655,420 3.42 3.56 3.44 321,800 193,200 0
20/07/2009
3.42
 616,290 3.58 3.58 3.41 126,070 230,470 0
17/07/2009
3.58
 297,340 3.67 3.67 3.58 0 0 0
16/07/2009
3.67
 560,220 3.54 3.70 3.59 78,500 72,000 0
15/07/2009
3.54
 402,820 3.47 3.58 3.51 28,000 40,000 0
14/07/2009
3.47
 515,860 3.54 3.58 3.41 100,000 50,500 0
13/07/2009
3.54
 474,220 3.71 3.71 3.54 130,000 13,970 0
10/07/2009
3.71
 706,250 3.76 3.76 3.63 253,800 2,000 0
09/07/2009
3.76
 291,560 3.80 3.82 3.76 50,000 10,850 0
08/07/2009
3.80
 363,920 3.84 3.84 3.73 2,000 20,000 0
07/07/2009
3.84
 459,680 3.89 3.99 3.80 800 28,100 0
06/07/2009
3.89
 908,290 3.71 3.89 3.77 33,200 434,000 0
03/07/2009
3.71
 611,330 3.69 3.72 3.54 100,000 62,000 0
02/07/2009
3.69
 647,490 3.73 3.83 3.55 65,790 38,000 0
01/07/2009
3.73
 562,170 3.92 3.92 3.73 100,200 0 0
30/06/2009
3.92
 623,840 4.12 4.12 3.92 500 0 0
29/06/2009
4.12
 589,710 4.12 4.18 4.11 104,800 151,510 0
26/06/2009
4.12
 714,710 4.02 4.12 3.97 107,800 188,000 0
25/06/2009
4.02
 846,360 4.10 4.21 3.92 12,640 35,000 0
24/06/2009
4.10
 523,720 3.91 4.10 4.02 760 161,520 0
23/06/2009
3.91
 875,760 4.11 4.11 3.91 100,100 304,150 0
22/06/2009
4.11
 1,150,870 4.32 4.32 4.11 91,280 144,580 0
19/06/2009
4.32
 892,980 4.31 4.39 4.23 136,180 77,140 0
18/06/2009
4.31
 2,300,370 4.27 4.35 4.16 124,880 245,720 0
17/06/2009
4.27
 245,160 4.49 4.49 4.27 1,000 0 0
16/06/2009
4.49
 74,470 4.72 4.72 4.49 1,050 0 0
15/06/2009
4.72
 405,720 4.97 4.97 4.72 1,000 80,000 0
12/06/2009
4.97
 1,744,960 5.11 5.31 4.92 5,560 25,000 0
11/06/2009
5.11
 2,511,810 4.88 5.11 4.83 15,000 767,780 0
10/06/2009
4.88
 1,765,100 5.11 5.11 4.88 12,650 124,370 0
09/06/2009
5.11
 1,879,850 5.21 5.35 5.02 63,100 50,180 0
08/06/2009
5.21
 1,301,860 4.97 5.21 5.16 8,300 22,080 0
05/06/2009
4.97
 1,412,660 4.77 4.97 4.88 600 195,610 0
04/06/2009
4.77
 1,378,500 4.68 4.78 4.68 2,700 91,240 0
03/06/2009
4.68
 1,412,610 4.77 4.92 4.65 11,150 600 0
02/06/2009
4.77
 1,571,690 4.59 4.78 4.74 83,250 26,760 0
01/06/2009
4.59
 1,075,900 4.38 4.59 4.45 21,900 110,000 0
29/05/2009
4.38
 1,071,290 4.39 4.44 4.22 29,960 151,200 0
28/05/2009
4.39
 1,506,620 4.62 4.62 4.39 2,200 1,840 0
27/05/2009
4.62
 1,120,980 4.75 4.78 4.55 2,200 71,000 0
26/05/2009
4.75
 1,787,280 4.67 4.88 4.67 86,600 800 0
25/05/2009
4.67
 481,960 4.45 4.67 4.63 1,170 8,500 0
22/05/2009
4.45
 2,225,780 4.49 4.49 4.27 12,500 262,440 0
21/05/2009
4.49
 1,886,360 4.71 4.76 4.48 2,490 27,900 0
20/05/2009
4.71
 2,335,450 4.50 4.72 4.42 176,980 122,000 0
19/05/2009
4.50
 303,270 4.29 4.50 4.50 39,800 30,100 0
18/05/2009
4.29
 2,082,250 4.09 4.29 4.17 207,970 152,140 0
15/05/2009
4.09
 956,790 3.90 4.09 4.00 4,200 7,200 0
14/05/2009
3.90
 1,696,530 3.72 3.90 3.55 40,170 91,100 0
13/05/2009
3.72
 1,867,660 3.91 3.97 3.72 117,100 127,000 0
12/05/2009
3.91
 1,907,220 3.73 3.91 3.61 15,620 88,210 0
11/05/2009
3.73
 1,556,680 3.68 3.86 3.65 107,160 4,560 0
08/05/2009
3.68
 2,680,900 3.51 3.68 3.55 0 0 0
07/05/2009
3.51
 552,060 3.35 3.51 3.51 0 100,920 0
06/05/2009
3.35
 2,636,850 3.29 3.45 3.35 207,490 57,500 0
05/05/2009
3.29
 106,400 3.14 3.29 3.29 0 730 0
04/05/2009
3.14
 26,710 2.99 3.14 3.14 0 1,000 0
29/04/2009
2.99
 820,340 2.86 2.99 2.86 22,580 0 0
28/04/2009
2.86
 827,550 2.72 2.86 2.71 14,000 5,140 0
27/04/2009
2.72
 681,600 2.78 2.87 2.68 41,500 0 0
24/04/2009
2.78
 471,590 2.93 2.93 2.78 39,430 100 0
23/04/2009
2.93
 900,050 3.08 3.13 2.93 26,100 0 0
22/04/2009
3.08
 2,558,080 3.15 3.25 2.99 12,000 176,280 0
21/04/2009
3.15
 338,540 3.31 3.31 3.15 0 50,360 0
20/04/2009
3.31
 161,540 3.48 3.48 3.31 0 0 0
17/04/2009
3.48
 1,058,890 3.66 3.66 3.48 8,200 52,600 0
16/04/2009
3.66
 1,471,250 3.49 3.66 3.49 4,380 149,400 0
15/04/2009
3.49
 2,461,210 3.46 3.63 3.39 83,040 19,000 0
14/04/2009
3.46
 1,317,680 3.30 3.46 3.40 207,750 3,150 0
13/04/2009
3.30
 143,750 3.15 3.30 3.30 1,700 17,000 0
10/04/2009
3.15
 85,320 3.00 3.15 3.15 0 10,270 0
09/04/2009
3.00
 1,762,760 2.88 3.02 2.82 32,940 5,000 0
08/04/2009
2.88
 2,868,060 2.81 2.94 2.79 39,500 50,750 0
07/04/2009
2.81
 1,027,310 2.68 2.81 2.77 226,430 13,600 0
03/04/2009
2.68
 189,590 2.55 2.68 2.68 22,000 2,000 0
02/04/2009
2.55
 998,810 2.44 2.55 2.52 47,000 51,200 0
01/04/2009
2.44
 807,330 2.32 2.44 2.37 26,030 52,500 0
31/03/2009
2.32
 1,373,770 2.41 2.41 2.30 27,450 600 0
30/03/2009
2.41
 1,337,630 2.46 2.49 2.35 218,760 80,000 0
27/03/2009
2.46
 1,965,240 2.34 2.46 2.39 453,690 92,550 0

Chính sách bảo mật | Điều khoản sử dụng |