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)
26/03/2009
2.34
 745,480 2.24 2.34 2.24 67,310 30,000 0
25/03/2009
2.24
 1,427,000 2.13 2.24 2.09 239,960 1,100 0
24/03/2009
2.13
 697,960 2.04 2.13 2.10 49,650 0 0
23/03/2009
2.04
 898,980 2.14 2.14 2.04 22,000 61,000 0
20/03/2009
2.14
 1,240,310 2.10 2.21 2.10 10,000 2,400 0
19/03/2009
2.10
 2,543,650 2.02 2.11 2.04 331,140 90,080 0
18/03/2009
2.02
 186,070 1.92 2.02 2.02 20,370 30,000 0
17/03/2009
1.92
 424,510 1.84 1.92 1.92 52,700 100,000 0
16/03/2009
1.84
 402,750 1.75 1.84 1.79 70,000 1,000 0
13/03/2009
1.75
 775,110 1.67 1.75 1.72 47,150 4,000 0
12/03/2009
1.67
 352,130 1.74 1.77 1.66 0 82,550 0
11/03/2009
1.74
 674,610 1.66 1.74 1.69 0 196,100 0
10/03/2009
1.66
 236,600 1.63 1.68 1.63 0 45,000 0
09/03/2009
1.63
 146,760 1.63 1.64 1.63 10,600 50,000 0
06/03/2009
1.63
 127,080 1.63 1.64 1.62 0 49,000 0
05/03/2009
1.63
 213,930 1.63 1.65 1.63 100 106,300 0
04/03/2009
1.63
 143,520 1.62 1.64 1.62 10,000 23,000 0
03/03/2009
1.62
 115,820 1.63 1.63 1.59 10,100 0 0
02/03/2009
1.63
 128,040 1.63 1.65 1.61 2,100 0 0
27/02/2009
1.63
 139,920 1.63 1.66 1.62 310 0 0
26/02/2009
1.63
 313,850 1.67 1.67 1.60 10,000 3,200 0
25/02/2009
1.67
 226,680 1.60 1.67 1.61 3,210 190 0
24/02/2009
1.60
 283,710 1.67 1.67 1.60 21,000 0 0
23/02/2009
1.67
 249,800 1.76 1.76 1.67 12,060 2,700 0
20/02/2009
1.76
 144,960 1.76 1.76 1.73 21,500 0 0
19/02/2009
1.76
 270,090 1.73 1.78 1.71 4,000 42,600 0
18/02/2009
1.73
 345,570 1.79 1.79 1.72 20,100 900 0
17/02/2009
1.79
 267,250 1.83 1.83 1.77 11,300 0 0
16/02/2009
1.83
 250,760 1.80 1.84 1.81 0 1,000 0
13/02/2009
1.80
 357,020 1.79 1.81 1.77 15,500 0 0
12/02/2009
1.79
 1,249,870 1.87 1.88 1.79 32,720 200,000 0
11/02/2009
1.87
 27,660 1.97 1.97 1.87 500 0 0
10/02/2009
1.97
 200,110 2.06 2.06 1.97 107,580 17,000 0
09/02/2009
2.06
 274,360 1.99 2.06 2.00 55,050 1,400 0
06/02/2009
1.99
 290,920 1.91 1.99 1.91 87,000 0 0
05/02/2009
1.91
 398,480 1.95 1.95 1.90 162,190 0 0
04/02/2009
1.95
 146,770 1.93 1.99 1.91 15,640 100 0
03/02/2009
1.93
 350,470 2.01 2.01 1.92 70,150 19,410 0
02/02/2009
2.01
 195,440 2.10 2.10 2.01 0 420 0
23/01/2009
2.10
 170,230 2.07 2.13 2.07 200 0 0
22/01/2009
2.07
 87,970 2.06 2.08 2.06 1,000 0 0
21/01/2009
2.06
 165,420 2.05 2.06 2.05 27,500 0 0
20/01/2009
2.05
 231,830 2.07 2.07 2.05 58,000 0 0
19/01/2009
2.07
 72,180 2.07 2.08 2.06 0 0 0
16/01/2009
2.07
 158,650 2.06 2.10 2.06 220 0 0
15/01/2009
2.06
 150,350 2.08 2.08 2.05 20,000 2,800 0
14/01/2009
2.08
 399,450 2.08 2.17 2.04 20,000 17,910 0
13/01/2009
2.08
 342,150 2.14 2.14 2.07 52,850 0 0
12/01/2009
2.14
 217,620 2.20 2.20 2.13 5,200 10,840 0
09/01/2009
2.20
 492,070 2.26 2.27 2.18 0 0 0
08/01/2009
2.26
 1,117,160 2.25 2.35 2.22 38,400 2,030 0
07/01/2009
2.25
 313,740 2.14 2.25 2.25 43,310 2,700 0
06/01/2009
2.14
 380,750 2.05 2.14 2.09 113,490 0 0
05/01/2009
2.05
 262,030 2.00 2.06 2.01 98,360 0 0
02/01/2009
2.00
 112,520 1.99 2.03 2.00 0 0 0
31/12/2008
1.99
 262,340 2.01 2.05 1.99 6,010 10 0
30/12/2008
2.01
 359,940 1.96 2.06 1.95 113,400 250 0
29/12/2008
1.96
 233,110 2.01 2.01 1.96 22,600 0 0
26/12/2008
2.01
 226,060 2.01 2.04 1.97 8,360 0 0
25/12/2008
2.01
 195,610 2.03 2.05 2.00 21,100 0 0
24/12/2008
2.03
 308,020 2.06 2.06 2.01 50,310 0 0
23/12/2008
2.06
 495,680 2.13 2.13 2.03 360 160,000 0
22/12/2008
2.13
 423,940 2.16 2.22 2.13 10,020 83,900 0
19/12/2008
2.16
 303,220 2.13 2.16 2.10 1,800 0 0
18/12/2008
2.13
 178,760 2.12 2.14 2.08 1,400 440 0
17/12/2008
2.12
 259,040 2.10 2.15 2.06 190 40,870 0
16/12/2008
2.10
 366,590 2.19 2.19 2.08 62,800 1,000 0
15/12/2008
2.19
 247,590 2.12 2.20 2.12 0 0 0
12/12/2008
2.12
 1,141,310 2.05 2.14 2.11 11,000 731,000 0
11/12/2008
2.05
 200,070 2.05 2.08 1.98 130 0 0
10/12/2008
2.05
 411,240 2.15 2.15 2.05 38,000 0 0
09/12/2008
2.15
 250,600 2.06 2.15 2.07 430 10,000 0
08/12/2008
2.06
 291,430 2.13 2.13 2.03 300 22,980 0
05/12/2008
2.13
 247,370 2.19 2.19 2.10 66,550 0 0
04/12/2008
2.19
 193,160 2.16 2.22 2.16 10,200 0 0
03/12/2008
2.16
 186,440 2.18 2.24 2.15 34,500 0 0
02/12/2008
2.18
 305,800 2.26 2.26 2.16 6,000 0 0
01/12/2008
2.26
 462,550 2.16 2.27 2.11 5,830 0 0
28/11/2008
2.16
 106,310 2.06 2.16 2.14 0 3,050 0
27/11/2008
2.06
 314,510 2.14 2.15 2.06 110 100,000 0
26/11/2008
2.14
 261,730 2.25 2.25 2.14 90,150 0 0
25/11/2008
2.25
 217,180 2.18 2.25 2.18 66,690 200 0
24/11/2008
2.18
 390,810 2.18 2.22 2.17 75,330 0 0
21/11/2008
2.18
 531,130 2.16 2.21 2.08 162,600 53,420 0
20/11/2008
2.16
 384,160 2.21 2.21 2.10 57,300 0 0
19/11/2008
2.21
 301,300 2.28 2.28 2.21 22,700 0 0
18/11/2008
2.28
 214,090 2.28 2.30 2.23 750 0 0
17/11/2008
2.28
 327,990 2.39 2.39 2.28 20,000 0 0
14/11/2008
2.39
 393,830 2.33 2.39 2.31 15,750 0 0
13/11/2008
2.33
 370,090 2.33 2.37 2.25 13,810 25,010 0
12/11/2008
2.33
 194,660 2.45 2.45 2.33 52,200 0 0
11/11/2008
2.45
 230,210 2.57 2.57 2.45 102,930 0 0
10/11/2008
2.57
 254,060 2.58 2.63 2.53 42,000 0 0
07/11/2008
2.58
 422,140 2.71 2.71 2.58 129,140 0 0
06/11/2008
2.71
 704,060 2.68 2.81 2.59 71,180 151,100 0
05/11/2008
2.68
 351,510 2.55 2.68 2.67 3,800 51,000 0
04/11/2008
2.55
 549,740 2.44 2.55 2.37 56,560 231,100 0
03/11/2008
2.44
 432,050 2.55 2.55 2.43 50,300 100,000 0
31/10/2008
2.55
 498,360 2.44 2.55 2.45 3,600 190,210 0
30/10/2008
2.44
 504,580 2.39 2.45 2.31 10,200 348,360 0

Chính sách bảo mật | Điều khoản sử dụng |