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)
22/12/2008
2.45
 423,940 2.48 2.55 2.45 10,020 83,900 0
19/12/2008
2.48
 303,220 2.45 2.48 2.42 1,800 0 0
18/12/2008
2.45
 178,760 2.44 2.46 2.40 1,400 440 0
17/12/2008
2.44
 259,040 2.42 2.47 2.36 190 40,870 0
16/12/2008
2.42
 366,590 2.52 2.52 2.40 62,800 1,000 0
15/12/2008
2.52
 247,590 2.44 2.53 2.44 0 0 0
12/12/2008
2.44
 1,141,310 2.35 2.46 2.43 11,000 731,000 0
11/12/2008
2.35
 200,070 2.35 2.40 2.28 130 0 0
10/12/2008
2.35
 411,240 2.47 2.47 2.35 38,000 0 0
09/12/2008
2.47
 250,600 2.37 2.47 2.39 430 10,000 0
08/12/2008
2.37
 291,430 2.45 2.45 2.33 300 22,980 0
05/12/2008
2.45
 247,370 2.52 2.52 2.42 66,550 0 0
04/12/2008
2.52
 193,160 2.48 2.55 2.48 10,200 0 0
03/12/2008
2.48
 186,440 2.51 2.57 2.47 34,500 0 0
02/12/2008
2.51
 305,800 2.59 2.59 2.48 6,000 0 0
01/12/2008
2.59
 462,550 2.48 2.61 2.43 5,830 0 0
28/11/2008
2.48
 106,310 2.37 2.48 2.46 0 3,050 0
27/11/2008
2.37
 314,510 2.46 2.47 2.37 110 100,000 0
26/11/2008
2.46
 261,730 2.58 2.58 2.46 90,150 0 0
25/11/2008
2.58
 217,180 2.51 2.58 2.51 66,690 200 0
24/11/2008
2.51
 390,810 2.51 2.55 2.50 75,330 0 0
21/11/2008
2.51
 531,130 2.48 2.54 2.40 162,600 53,420 0
20/11/2008
2.48
 384,160 2.54 2.54 2.42 57,300 0 0
19/11/2008
2.54
 301,300 2.63 2.63 2.54 22,700 0 0
18/11/2008
2.63
 214,090 2.63 2.65 2.56 750 0 0
17/11/2008
2.63
 327,990 2.75 2.75 2.63 20,000 0 0
14/11/2008
2.75
 393,830 2.68 2.75 2.66 15,750 0 0
13/11/2008
2.68
 370,090 2.68 2.73 2.58 13,810 25,010 0
12/11/2008
2.68
 194,660 2.81 2.81 2.68 52,200 0 0
11/11/2008
2.81
 230,210 2.96 2.96 2.81 102,930 0 0
10/11/2008
2.96
 254,060 2.97 3.02 2.91 42,000 0 0
07/11/2008
2.97
 422,140 3.12 3.12 2.97 129,140 0 0
06/11/2008
3.12
 704,060 3.08 3.23 2.98 71,180 151,100 0
05/11/2008
3.08
 351,510 2.94 3.08 3.07 3,800 51,000 0
04/11/2008
2.94
 549,740 2.80 2.94 2.73 56,560 231,100 0
03/11/2008
2.80
 432,050 2.94 2.94 2.79 50,300 100,000 0
31/10/2008
2.94
 498,360 2.80 2.94 2.81 3,600 190,210 0
30/10/2008
2.80
 504,580 2.75 2.81 2.66 10,200 348,360 0
29/10/2008
2.75
 455,080 2.66 2.79 2.64 22,040 236,700 0
28/10/2008
2.66
 503,580 2.79 2.79 2.66 150,400 134,200 0
27/10/2008
2.79
 297,410 2.94 2.94 2.79 50,100 12,520 0
24/10/2008
2.94
 172,520 3.03 3.03 2.94 14,140 31,210 0
23/10/2008
3.03
 244,700 3.18 3.18 3.02 5,000 1,300 0
22/10/2008
3.18
 253,650 3.08 3.18 3.02 11,040 0 0
21/10/2008
3.08
 287,930 2.94 3.08 2.97 44,460 0 0
20/10/2008
2.94
 136,970 3.09 3.09 2.94 15,000 20,000 0
17/10/2008
3.09
 189,680 3.19 3.20 3.09 8,000 11,500 0
16/10/2008
3.19
 300,510 3.35 3.35 3.19 11,100 1,500 0
15/10/2008
3.35
 520,070 3.31 3.40 3.14 18,420 10,000 0
14/10/2008
3.31
 7,240 3.16 3.31 3.31 0 0 0
13/10/2008
3.16
 282,950 3.32 3.42 3.16 1,000 100 0
10/10/2008
3.32
 78,180 3.48 3.48 3.32 3,000 0 0
09/10/2008
3.48
 659,490 3.66 3.66 3.48 0 1,100 0
08/10/2008
3.66
 60,310 3.85 3.85 3.66 5,000 0 0
07/10/2008
3.85
 27,620 4.05 4.05 3.85 10,200 0 0
06/10/2008
4.05
 177,190 4.25 4.25 4.05 36,100 0 0
03/10/2008
4.25
 112,620 4.40 4.40 4.23 0 0 0
02/10/2008
4.40
 199,940 4.31 4.45 4.29 31,000 25,000 0
01/10/2008
4.31
 239,280 4.39 4.49 4.23 6,500 190 0
30/09/2008
4.39
 6,930 4.62 4.62 4.39 1,410 0 0
29/09/2008
4.62
 305,590 4.84 4.84 4.62 2,970 400 0
26/09/2008
4.84
 589,790 4.73 4.96 4.51 19,100 108,990 0
25/09/2008
4.73
 331,690 4.51 4.73 4.41 3,540 82,600 0
24/09/2008
4.51
 345,860 4.53 4.56 4.36 169,080 88,300 0
23/09/2008
4.53
 1,405,150 4.53 4.75 4.31 379,480 1,450 0
22/09/2008
4.53
 144,340 4.32 4.53 4.53 0 0 0
19/09/2008
4.32
 244,950 4.12 4.32 4.32 36,630 500 0
18/09/2008
4.12
 84,780 4.33 4.33 4.12 41,730 0 0
17/09/2008
4.33
 343,050 4.55 4.55 4.33 31,330 1,500 0
16/09/2008
4.55
 426,800 4.78 4.78 4.55 155,090 17,500 0
15/09/2008
4.78
 1,131,560 4.77 5.00 4.54 50,260 53,100 0
12/09/2008
4.77
 129,470 5.01 5.01 4.77 70,950 0 0
11/09/2008
5.01
 548,470 5.28 5.28 5.01 125,730 15,760 0
10/09/2008
5.28
 745,790 5.49 5.50 5.22 77,480 27,450 0
09/09/2008
5.49
 1,116,060 5.77 5.99 5.49 138,100 20,270 0
08/09/2008
5.77
 1,894,930 5.88 6.16 5.61 246,680 50,110 0
05/09/2008
5.88
 43,360 5.61 5.88 5.88 6,400 270 0
04/09/2008
5.61
 64,650 5.36 5.61 5.61 0 0 0
03/09/2008
5.36
 59,900 5.11 5.36 5.36 0 50 0
29/08/2008
5.11
 767,200 4.87 5.11 4.88 9,120 22,460 0
28/08/2008
4.87
 1,175,340 4.64 4.87 4.84 2,720 186,460 0
27/08/2008
4.64
 28,520 4.42 4.64 4.64 10,620 1,400 0
26/08/2008
4.42
 18,860 4.21 4.42 4.42 0 11,450 0
25/08/2008
4.21
 16,840 4.01 4.21 4.21 0 9,120 0
22/08/2008
4.01
 6,520 3.83 4.01 4.01 0 200 0
21/08/2008
3.83
 18,080 3.65 3.83 3.83 0 200 0
20/08/2008
3.65
 85,640 3.48 3.65 3.65 0 200 0
19/08/2008
3.48
 20,170 3.32 3.48 3.48 0 1,200 0
18/08/2008
3.32
 6,760 3.17 3.32 3.32 0 200 0
15/08/2008
3.17
 14,870 3.08 3.17 3.17 0 9,840 0
14/08/2008
3.08
 2,900 2.99 3.08 3.08 0 0 0
13/08/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
13/08/2008
2.99
 12,200 2.91 2.99 2.99 0 1,700 0
12/08/2008
2.91
 689,190 2.83 2.91 2.87 0 0 0
11/08/2008
2.83
 54,420 2.75 2.83 2.83 0 0 0
08/08/2008
2.75
 397,410 2.67 2.75 2.61 100 0 0
07/08/2008
2.67
 227,150 2.72 2.79 2.65 0 0 0
06/08/2008
2.72
 439,440 2.64 2.72 2.66 500 0 0
05/08/2008
2.64
 70,430 2.72 2.72 2.64 0 0 0
04/08/2008
2.72
 815,370 2.67 2.75 2.67 310 100 0
01/08/2008
2.67
 25,670 2.60 2.67 2.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |