CTCP Cơ Điện Lạnh (ree)

62
0.20
(0.32%)
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
(2025-12-29) 		1.10 1.79% 13,328,900 -112,300 -7.0
60.80
63.70
61.80
2 tháng
(2025-12-01) 		-2.20 -3.41% 19,337,800 -112,300 -6.9
60.80
64.60
61.80
3 tháng
(2025-10-30) 		-2.70 -4.15% 27,658,300 -112,300 -6.9
60.80
68
61.80
6 tháng
(2025-08-01) 		-3.10 -4.73% 77,952,500 -55,900 -3.1
60
68.60
61.80
12 tháng
(2025-02-03) 		6.65 11.92% 190,240,400 -91,305 -5.7
53.04
69.70
61.80
24 tháng
(2024-02-15) 		19.61 45.82% 399,256,700 -179,492 -11.5
42.65
69.70
61.80
36 tháng
(2023-02-13) 		18.06 40.73% 537,281,500 -463,019 -21.9
38.24
69.70
61.80
60 tháng
(2021-02-23) 		31.90 104.60% 927,132,600 -502,514 -43.7
27.47
69.70
61.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2008
4.40
 343,050 4.62 4.62 4.40 31,330 1,500 0
16/09/2008
4.62
 426,800 4.86 4.86 4.62 155,090 17,500 0
15/09/2008
4.86
 1,131,560 4.85 5.08 4.61 50,260 53,100 0
12/09/2008
4.85
 129,470 5.09 5.09 4.85 70,950 0 0
11/09/2008
5.09
 548,470 5.36 5.36 5.09 125,730 15,760 0
10/09/2008
5.36
 745,790 5.57 5.59 5.31 77,480 27,450 0
09/09/2008
5.57
 1,116,060 5.86 6.09 5.57 138,100 20,270 0
08/09/2008
5.86
 1,894,930 5.98 6.26 5.70 246,680 50,110 0
05/09/2008
5.98
 43,360 5.70 5.98 5.98 6,400 270 0
04/09/2008
5.70
 64,650 5.45 5.70 5.70 0 0 0
03/09/2008
5.45
 59,900 5.19 5.45 5.45 0 50 0
29/08/2008
5.19
 767,200 4.95 5.19 4.96 9,120 22,460 0
28/08/2008
4.95
 1,175,340 4.71 4.95 4.92 2,720 186,460 0
27/08/2008
4.71
 28,520 4.49 4.71 4.71 10,620 1,400 0
26/08/2008
4.49
 18,860 4.28 4.49 4.49 0 11,450 0
25/08/2008
4.28
 16,840 4.08 4.28 4.28 0 9,120 0
22/08/2008
4.08
 6,520 3.89 4.08 4.08 0 200 0
21/08/2008
3.89
 18,080 3.71 3.89 3.89 0 200 0
20/08/2008
3.71
 85,640 3.54 3.71 3.71 0 200 0
19/08/2008
3.54
 20,170 3.37 3.54 3.54 0 1,200 0
18/08/2008
3.37
 6,760 3.22 3.37 3.37 0 200 0
15/08/2008
3.22
 14,870 3.13 3.22 3.22 0 9,840 0
14/08/2008
3.13
 2,900 3.04 3.13 3.13 0 0 0
13/08/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
13/08/2008
3.04
 12,200 2.95 3.04 3.04 0 1,700 0
12/08/2008
2.95
 689,190 2.87 2.95 2.91 0 0 0
11/08/2008
2.87
 54,420 2.79 2.87 2.87 0 0 0
08/08/2008
2.79
 397,410 2.71 2.79 2.66 100 0 0
07/08/2008
2.71
 227,150 2.76 2.83 2.69 0 0 0
06/08/2008
2.76
 439,440 2.68 2.76 2.70 500 0 0
05/08/2008
2.68
 70,430 2.76 2.76 2.68 0 0 0
04/08/2008
2.76
 815,370 2.71 2.79 2.71 310 100 0
01/08/2008
2.71
 25,670 2.64 2.71 2.71 0 0 0
31/07/2008
2.64
 359,500 2.57 2.64 2.57 0 500 0
30/07/2008
2.57
 622,970 2.50 2.57 2.43 40,420 0 0
29/07/2008
2.50
 109,100 2.43 2.50 2.50 0 0 0
28/07/2008
2.43
 347,190 2.50 2.55 2.43 0 310 0
25/07/2008
2.50
 46,010 2.57 2.57 2.50 0 0 0
24/07/2008
2.57
 581,410 2.64 2.66 2.57 17,350 40,420 0
23/07/2008
2.64
 67,050 2.72 2.72 2.64 65,000 0 0
22/07/2008
2.72
 1,280 2.80 2.80 2.72 0 0 0
21/07/2008
2.80
 53,190 2.88 2.88 2.80 0 0 0
18/07/2008
2.88
 846,050 2.96 3.05 2.87 1,500 17,350 0
17/07/2008
2.96
 204,250 2.88 2.96 2.96 0 65,000 0
16/07/2008
2.88
 729,250 2.80 2.88 2.72 0 0 0
15/07/2008
2.80
 106,950 2.72 2.80 2.80 0 0 0
14/07/2008
2.72
 24,010 2.65 2.72 2.72 0 0 0
11/07/2008
2.65
 38,430 2.58 2.65 2.65 0 1,500 0
10/07/2008
2.58
 410,880 2.51 2.58 2.55 0 0 0
09/07/2008
2.51
 294,950 2.44 2.51 2.37 0 0 0
08/07/2008
2.44
 341,090 2.38 2.44 2.31 0 0 0
07/07/2008
2.38
 775,100 2.45 2.52 2.38 2,040 0 0
04/07/2008
2.45
 113,050 2.39 2.45 2.45 0 0 0
03/07/2008
2.39
 134,810 2.32 2.39 2.39 2,000 0 0
02/07/2008
2.32
 441,720 2.26 2.32 2.19 20,860 0 0
01/07/2008
2.26
 37,820 2.19 2.26 2.26 0 0 0
30/06/2008
2.19
 208,590 2.13 2.19 2.13 0 1,000 0
27/06/2008
2.13
 195,290 2.07 2.13 2.02 0 2,000 0
26/06/2008
2.07
 366,710 2.11 2.16 2.05 11,920 21,900 0
25/06/2008
2.11
 581,260 2.09 2.15 2.03 0 0 0
24/06/2008
2.09
 23,550 2.15 2.15 2.09 0 0 0
23/06/2008
2.15
 53,030 2.22 2.22 2.15 400 0 0
20/06/2008
2.22
 234,510 2.28 2.28 2.22 223,220 11,920 0
19/06/2008
2.28
 9,350 2.35 2.35 2.28 0 0 0
18/06/2008
2.35
 130,020 2.39 2.39 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |