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)
29/10/2008
2.39
 455,080 2.31 2.43 2.29 22,040 236,700 0
28/10/2008
2.31
 503,580 2.43 2.43 2.31 150,400 134,200 0
27/10/2008
2.43
 297,410 2.55 2.55 2.43 50,100 12,520 0
24/10/2008
2.55
 172,520 2.64 2.64 2.55 14,140 31,210 0
23/10/2008
2.64
 244,700 2.76 2.76 2.63 5,000 1,300 0
22/10/2008
2.76
 253,650 2.68 2.76 2.63 11,040 0 0
21/10/2008
2.68
 287,930 2.55 2.68 2.58 44,460 0 0
20/10/2008
2.55
 136,970 2.69 2.69 2.55 15,000 20,000 0
17/10/2008
2.69
 189,680 2.77 2.78 2.69 8,000 11,500 0
16/10/2008
2.77
 300,510 2.92 2.92 2.77 11,100 1,500 0
15/10/2008
2.92
 520,070 2.88 2.95 2.73 18,420 10,000 0
14/10/2008
2.88
 7,240 2.74 2.88 2.88 0 0 0
13/10/2008
2.74
 282,950 2.89 2.97 2.74 1,000 100 0
10/10/2008
2.89
 78,180 3.03 3.03 2.89 3,000 0 0
09/10/2008
3.03
 659,490 3.18 3.18 3.03 0 1,100 0
08/10/2008
3.18
 60,310 3.35 3.35 3.18 5,000 0 0
07/10/2008
3.35
 27,620 3.52 3.52 3.35 10,200 0 0
06/10/2008
3.52
 177,190 3.70 3.70 3.52 36,100 0 0
03/10/2008
3.70
 112,620 3.82 3.82 3.68 0 0 0
02/10/2008
3.82
 199,940 3.75 3.87 3.73 31,000 25,000 0
01/10/2008
3.75
 239,280 3.81 3.90 3.68 6,500 190 0
30/09/2008
3.81
 6,930 4.02 4.02 3.81 1,410 0 0
29/09/2008
4.02
 305,590 4.21 4.21 4.02 2,970 400 0
26/09/2008
4.21
 589,790 4.11 4.31 3.92 19,100 108,990 0
25/09/2008
4.11
 331,690 3.92 4.11 3.83 3,540 82,600 0
24/09/2008
3.92
 345,860 3.94 3.97 3.80 169,080 88,300 0
23/09/2008
3.94
 1,405,150 3.94 4.13 3.75 379,480 1,450 0
22/09/2008
3.94
 144,340 3.76 3.94 3.94 0 0 0
19/09/2008
3.76
 244,950 3.58 3.76 3.76 36,630 500 0
18/09/2008
3.58
 84,780 3.77 3.77 3.58 41,730 0 0
17/09/2008
3.77
 343,050 3.96 3.96 3.77 31,330 1,500 0
16/09/2008
3.96
 426,800 4.16 4.16 3.96 155,090 17,500 0
15/09/2008
4.16
 1,131,560 4.15 4.35 3.95 50,260 53,100 0
12/09/2008
4.15
 129,470 4.36 4.36 4.15 70,950 0 0
11/09/2008
4.36
 548,470 4.59 4.59 4.36 125,730 15,760 0
10/09/2008
4.59
 745,790 4.77 4.78 4.54 77,480 27,450 0
09/09/2008
4.77
 1,116,060 5.02 5.21 4.77 138,100 20,270 0
08/09/2008
5.02
 1,894,930 5.11 5.35 4.88 246,680 50,110 0
05/09/2008
5.11
 43,360 4.88 5.11 5.11 6,400 270 0
04/09/2008
4.88
 64,650 4.67 4.88 4.88 0 0 0
03/09/2008
4.67
 59,900 4.45 4.67 4.67 0 50 0
29/08/2008
4.45
 767,200 4.23 4.45 4.24 9,120 22,460 0
28/08/2008
4.23
 1,175,340 4.03 4.23 4.21 2,720 186,460 0
27/08/2008
4.03
 28,520 3.84 4.03 4.03 10,620 1,400 0
26/08/2008
3.84
 18,860 3.66 3.84 3.84 0 11,450 0
25/08/2008
3.66
 16,840 3.49 3.66 3.66 0 9,120 0
22/08/2008
3.49
 6,520 3.33 3.49 3.49 0 200 0
21/08/2008
3.33
 18,080 3.17 3.33 3.33 0 200 0
20/08/2008
3.17
 85,640 3.03 3.17 3.17 0 200 0
19/08/2008
3.03
 20,170 2.89 3.03 3.03 0 1,200 0
18/08/2008
2.89
 6,760 2.75 2.89 2.89 0 200 0
15/08/2008
2.75
 14,870 2.68 2.75 2.75 0 9,840 0
14/08/2008
2.68
 2,900 2.60 2.68 2.68 0 0 0
13/08/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
13/08/2008
2.60
 12,200 2.53 2.60 2.60 0 1,700 0
12/08/2008
2.53
 689,190 2.46 2.53 2.49 0 0 0
11/08/2008
2.46
 54,420 2.39 2.46 2.46 0 0 0
08/08/2008
2.39
 397,410 2.32 2.39 2.27 100 0 0
07/08/2008
2.32
 227,150 2.36 2.42 2.30 0 0 0
06/08/2008
2.36
 439,440 2.29 2.36 2.31 500 0 0
05/08/2008
2.29
 70,430 2.36 2.36 2.29 0 0 0
04/08/2008
2.36
 815,370 2.32 2.39 2.32 310 100 0
01/08/2008
2.32
 25,670 2.26 2.32 2.32 0 0 0
31/07/2008
2.26
 359,500 2.20 2.26 2.20 0 500 0
30/07/2008
2.20
 622,970 2.14 2.20 2.08 40,420 0 0
29/07/2008
2.14
 109,100 2.08 2.14 2.14 0 0 0
28/07/2008
2.08
 347,190 2.14 2.19 2.08 0 310 0
25/07/2008
2.14
 46,010 2.20 2.20 2.14 0 0 0
24/07/2008
2.20
 581,410 2.26 2.27 2.20 17,350 40,420 0
23/07/2008
2.26
 67,050 2.33 2.33 2.26 65,000 0 0
22/07/2008
2.33
 1,280 2.40 2.40 2.33 0 0 0
21/07/2008
2.40
 53,190 2.47 2.47 2.40 0 0 0
18/07/2008
2.47
 846,050 2.53 2.61 2.46 1,500 17,350 0
17/07/2008
2.53
 204,250 2.47 2.53 2.53 0 65,000 0
16/07/2008
2.47
 729,250 2.40 2.47 2.33 0 0 0
15/07/2008
2.40
 106,950 2.33 2.40 2.40 0 0 0
14/07/2008
2.33
 24,010 2.27 2.33 2.33 0 0 0
11/07/2008
2.27
 38,430 2.21 2.27 2.27 0 1,500 0
10/07/2008
2.21
 410,880 2.14 2.21 2.19 0 0 0
09/07/2008
2.14
 294,950 2.09 2.15 2.03 0 0 0
08/07/2008
2.09
 341,090 2.03 2.09 1.98 0 0 0
07/07/2008
2.03
 775,100 2.10 2.16 2.03 2,040 0 0
04/07/2008
2.10
 113,050 2.04 2.10 2.10 0 0 0
03/07/2008
2.04
 134,810 1.99 2.04 2.04 2,000 0 0
02/07/2008
1.99
 441,720 1.93 1.99 1.88 20,860 0 0
01/07/2008
1.93
 37,820 1.88 1.93 1.93 0 0 0
30/06/2008
1.88
 208,590 1.82 1.88 1.82 0 1,000 0
27/06/2008
1.82
 195,290 1.78 1.82 1.73 0 2,000 0
26/06/2008
1.78
 366,710 1.80 1.85 1.75 11,920 21,900 0
25/06/2008
1.80
 581,260 1.79 1.84 1.74 0 0 0
24/06/2008
1.79
 23,550 1.84 1.84 1.79 0 0 0
23/06/2008
1.84
 53,030 1.90 1.90 1.84 400 0 0
20/06/2008
1.90
 234,510 1.95 1.95 1.90 223,220 11,920 0
19/06/2008
1.95
 9,350 2.01 2.01 1.95 0 0 0
18/06/2008
2.01
 130,020 2.04 2.04 2.01 0 0 0
17/06/2008
2.04
 563,300 2.01 2.04 2.01 0 400 0
16/06/2008
2.01
 657,300 1.97 2.01 1.94 0 223,220 0
13/06/2008
1.97
 96,070 2.01 2.01 1.97 0 0 0
12/06/2008
2.01
 51,700 2.05 2.05 2.01 0 0 0
11/06/2008
2.05
 242,580 2.09 2.09 2.05 0 0 0
10/06/2008
2.09
 1,540 2.13 2.13 2.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |