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)
12/02/2009
2.09
 1,249,870 2.19 2.20 2.09 32,720 200,000 0
11/02/2009
2.19
 27,660 2.30 2.30 2.19 500 0 0
10/02/2009
2.30
 200,110 2.41 2.41 2.30 107,580 17,000 0
09/02/2009
2.41
 274,360 2.32 2.41 2.33 55,050 1,400 0
06/02/2009
2.32
 290,920 2.23 2.32 2.23 87,000 0 0
05/02/2009
2.23
 398,480 2.28 2.28 2.22 162,190 0 0
04/02/2009
2.28
 146,770 2.26 2.32 2.23 15,640 100 0
03/02/2009
2.26
 350,470 2.35 2.35 2.25 70,150 19,410 0
02/02/2009
2.35
 195,440 2.46 2.46 2.35 0 420 0
23/01/2009
2.46
 170,230 2.42 2.49 2.42 200 0 0
22/01/2009
2.42
 87,970 2.40 2.44 2.41 1,000 0 0
21/01/2009
2.40
 165,420 2.39 2.41 2.39 27,500 0 0
20/01/2009
2.39
 231,830 2.42 2.42 2.39 58,000 0 0
19/01/2009
2.42
 72,180 2.42 2.44 2.40 0 0 0
16/01/2009
2.42
 158,650 2.41 2.46 2.40 220 0 0
15/01/2009
2.41
 150,350 2.44 2.44 2.39 20,000 2,800 0
14/01/2009
2.44
 399,450 2.44 2.54 2.38 20,000 17,910 0
13/01/2009
2.44
 342,150 2.50 2.50 2.42 52,850 0 0
12/01/2009
2.50
 217,620 2.57 2.57 2.49 5,200 10,840 0
09/01/2009
2.57
 492,070 2.64 2.65 2.55 0 0 0
08/01/2009
2.64
 1,117,160 2.63 2.75 2.59 38,400 2,030 0
07/01/2009
2.63
 313,740 2.50 2.63 2.63 43,310 2,700 0
06/01/2009
2.50
 380,750 2.39 2.50 2.45 113,490 0 0
05/01/2009
2.39
 262,030 2.33 2.40 2.35 98,360 0 0
02/01/2009
2.33
 112,520 2.32 2.37 2.33 0 0 0
31/12/2008
2.32
 262,340 2.35 2.39 2.32 6,010 10 0
30/12/2008
2.35
 359,940 2.29 2.40 2.28 113,400 250 0
29/12/2008
2.29
 233,110 2.35 2.35 2.29 22,600 0 0
26/12/2008
2.35
 226,060 2.35 2.38 2.30 8,360 0 0
25/12/2008
2.35
 195,610 2.37 2.39 2.33 21,100 0 0
24/12/2008
2.37
 308,020 2.40 2.41 2.35 50,310 0 0
23/12/2008
2.40
 495,680 2.49 2.49 2.37 360 160,000 0
22/12/2008
2.49
 423,940 2.52 2.59 2.49 10,020 83,900 0
19/12/2008
2.52
 303,220 2.49 2.52 2.46 1,800 0 0
18/12/2008
2.49
 178,760 2.48 2.50 2.44 1,400 440 0
17/12/2008
2.48
 259,040 2.46 2.51 2.40 190 40,870 0
16/12/2008
2.46
 366,590 2.56 2.56 2.44 62,800 1,000 0
15/12/2008
2.56
 247,590 2.48 2.57 2.48 0 0 0
12/12/2008
2.48
 1,141,310 2.39 2.50 2.47 11,000 731,000 0
11/12/2008
2.39
 200,070 2.39 2.44 2.31 130 0 0
10/12/2008
2.39
 411,240 2.51 2.51 2.39 38,000 0 0
09/12/2008
2.51
 250,600 2.41 2.51 2.42 430 10,000 0
08/12/2008
2.41
 291,430 2.49 2.49 2.37 300 22,980 0
05/12/2008
2.49
 247,370 2.56 2.56 2.46 66,550 0 0
04/12/2008
2.56
 193,160 2.52 2.59 2.52 10,200 0 0
03/12/2008
2.52
 186,440 2.55 2.61 2.51 34,500 0 0
02/12/2008
2.55
 305,800 2.64 2.64 2.52 6,000 0 0
01/12/2008
2.64
 462,550 2.52 2.65 2.47 5,830 0 0
28/11/2008
2.52
 106,310 2.41 2.52 2.50 0 3,050 0
27/11/2008
2.41
 314,510 2.50 2.51 2.41 110 100,000 0
26/11/2008
2.50
 261,730 2.63 2.63 2.50 90,150 0 0
25/11/2008
2.63
 217,180 2.55 2.63 2.55 66,690 200 0
24/11/2008
2.55
 390,810 2.55 2.59 2.54 75,330 0 0
21/11/2008
2.55
 531,130 2.52 2.58 2.44 162,600 53,420 0
20/11/2008
2.52
 384,160 2.58 2.58 2.46 57,300 0 0
19/11/2008
2.58
 301,300 2.67 2.67 2.58 22,700 0 0
18/11/2008
2.67
 214,090 2.67 2.69 2.60 750 0 0
17/11/2008
2.67
 327,990 2.79 2.79 2.67 20,000 0 0
14/11/2008
2.79
 393,830 2.73 2.79 2.70 15,750 0 0
13/11/2008
2.73
 370,090 2.73 2.77 2.63 13,810 25,010 0
12/11/2008
2.73
 194,660 2.86 2.86 2.73 52,200 0 0
11/11/2008
2.86
 230,210 3.00 3.00 2.86 102,930 0 0
10/11/2008
3.00
 254,060 3.02 3.07 2.96 42,000 0 0
07/11/2008
3.02
 422,140 3.17 3.17 3.02 129,140 0 0
06/11/2008
3.17
 704,060 3.13 3.28 3.03 71,180 151,100 0
05/11/2008
3.13
 351,510 2.98 3.13 3.12 3,800 51,000 0
04/11/2008
2.98
 549,740 2.85 2.98 2.77 56,560 231,100 0
03/11/2008
2.85
 432,050 2.98 2.98 2.84 50,300 100,000 0
31/10/2008
2.98
 498,360 2.85 2.98 2.86 3,600 190,210 0
30/10/2008
2.85
 504,580 2.79 2.86 2.70 10,200 348,360 0
29/10/2008
2.79
 455,080 2.70 2.84 2.68 22,040 236,700 0
28/10/2008
2.70
 503,580 2.84 2.84 2.70 150,400 134,200 0
27/10/2008
2.84
 297,410 2.98 2.98 2.84 50,100 12,520 0
24/10/2008
2.98
 172,520 3.08 3.08 2.98 14,140 31,210 0
23/10/2008
3.08
 244,700 3.23 3.23 3.07 5,000 1,300 0
22/10/2008
3.23
 253,650 3.13 3.23 3.07 11,040 0 0
21/10/2008
3.13
 287,930 2.98 3.13 3.02 44,460 0 0
20/10/2008
2.98
 136,970 3.14 3.14 2.98 15,000 20,000 0
17/10/2008
3.14
 189,680 3.24 3.25 3.14 8,000 11,500 0
16/10/2008
3.24
 300,510 3.41 3.41 3.24 11,100 1,500 0
15/10/2008
3.41
 520,070 3.36 3.45 3.19 18,420 10,000 0
14/10/2008
3.36
 7,240 3.21 3.36 3.36 0 0 0
13/10/2008
3.21
 282,950 3.37 3.47 3.21 1,000 100 0
10/10/2008
3.37
 78,180 3.54 3.54 3.37 3,000 0 0
09/10/2008
3.54
 659,490 3.72 3.72 3.54 0 1,100 0
08/10/2008
3.72
 60,310 3.91 3.91 3.72 5,000 0 0
07/10/2008
3.91
 27,620 4.11 4.11 3.91 10,200 0 0
06/10/2008
4.11
 177,190 4.32 4.32 4.11 36,100 0 0
03/10/2008
4.32
 112,620 4.47 4.47 4.30 0 0 0
02/10/2008
4.47
 199,940 4.38 4.52 4.36 31,000 25,000 0
01/10/2008
4.38
 239,280 4.46 4.56 4.30 6,500 190 0
30/09/2008
4.46
 6,930 4.69 4.69 4.46 1,410 0 0
29/09/2008
4.69
 305,590 4.92 4.92 4.69 2,970 400 0
26/09/2008
4.92
 589,790 4.80 5.04 4.58 19,100 108,990 0
25/09/2008
4.80
 331,690 4.58 4.80 4.48 3,540 82,600 0
24/09/2008
4.58
 345,860 4.60 4.64 4.43 169,080 88,300 0
23/09/2008
4.60
 1,405,150 4.60 4.83 4.38 379,480 1,450 0
22/09/2008
4.60
 144,340 4.39 4.60 4.60 0 0 0
19/09/2008
4.39
 244,950 4.19 4.39 4.39 36,630 500 0
18/09/2008
4.19
 84,780 4.40 4.40 4.19 41,730 0 0

Chính sách bảo mật | Điều khoản sử dụng |