CTCP Cơ Điện Lạnh (ree)

61.80
-0.60
(-0.96%)
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)
31/10/2006
4.65
 152,930 4.62 4.65 4.57 0 0 0
30/10/2006
4.62
 130,390 4.70 4.70 4.62 0 0 0
27/10/2006
4.70
 90,810 4.73 4.73 4.68 0 0 0
26/10/2006
4.73
 67,440 4.73 4.76 4.73 0 0 0
25/10/2006
4.73
 85,020 4.78 4.78 4.73 0 0 0
24/10/2006
4.78
 56,620 4.76 4.78 4.76 0 0 0
23/10/2006
4.76
 133,350 4.81 4.81 4.76 0 0 0
20/10/2006
4.81
 186,450 4.70 4.81 4.73 0 0 0
19/10/2006
4.70
 198,510 4.60 4.70 4.68 0 0 0
18/10/2006
4.60
 150,080 4.60 4.65 4.60 0 0 0
17/10/2006
4.60
 152,470 4.70 4.70 4.60 0 0 0
16/10/2006
4.70
 185,000 4.68 4.81 4.68 0 0 0
13/10/2006
4.68
 231,680 4.76 4.76 4.68 0 0 0
12/10/2006
4.76
 69,850 4.81 4.81 4.76 0 0 0
11/10/2006: Quyền mua cổ phiếu: 5/1 Giá: 70.5 (Volume + 20%, Ratio=0.20)
11/10/2006
4.81
 84,800 4.76 4.81 4.78 0 0 0
10/10/2006
4.76
 150,190 4.81 4.81 4.76 0 0 0
09/10/2006
4.81
 125,180 4.74 4.81 4.81 0 0 0
06/10/2006
4.74
 109,780 4.74 4.74 4.71 0 0 0
05/10/2006
4.74
 85,460 4.89 4.89 4.74 0 0 0
04/10/2006
4.89
 145,540 4.91 4.91 4.86 0 0 0
03/10/2006
4.91
 196,910 4.86 4.91 4.86 0 0 0
02/10/2006
4.86
 190,400 4.63 4.86 4.86 0 0 0
29/09/2006
4.63
 101,900 4.63 4.66 4.63 2,310 24,600 0
28/09/2006
4.63
 91,180 4.63 4.63 4.61 6,940 18,000 0
27/09/2006
4.63
 95,690 4.71 4.71 4.63 1,760 9,000 0
26/09/2006
4.71
 233,500 4.53 4.71 4.63 850 45,700 0
25/09/2006
4.53
 172,930 4.43 4.53 4.51 0 3,000 0
22/09/2006
4.43
 67,960 4.43 4.43 4.41 350 0 0
21/09/2006
4.43
 64,820 4.46 4.46 4.43 200 0 0
20/09/2006
4.46
 230,970 4.46 4.53 4.46 1,800 0 0
19/09/2006
4.46
 385,770 4.31 4.46 4.41 0 9,200 0
18/09/2006
4.31
 210,990 4.20 4.31 4.28 0 700 0
15/09/2006
4.20
 172,190 4.15 4.31 4.20 0 0 0
14/09/2006
4.15
 38,740 4.18 4.18 4.15 0 2,000 0
13/09/2006
4.18
 71,730 4.13 4.18 4.15 8,040 0 0
12/09/2006
4.13
 58,470 4.18 4.18 4.10 960 0 0
11/09/2006
4.18
 27,680 4.20 4.25 4.18 200 0 0
08/09/2006
4.20
 31,280 4.20 4.20 4.18 0 0 0
07/09/2006
4.20
 63,960 4.25 4.25 4.20 0 0 0
06/09/2006
4.25
 85,660 4.31 4.33 4.25 10 9,000 0
05/09/2006
4.31
 107,210 4.18 4.31 4.31 850 200 0
01/09/2006
4.18
 90,400 4.15 4.18 4.15 100 0 0
31/08/2006
4.15
 50,860 4.20 4.20 4.15 1,000 0 0
30/08/2006
4.20
 82,910 4.18 4.23 4.20 1,270 0 0
29/08/2006
4.18
 27,270 4.15 4.18 4.15 0 60 0
28/08/2006
4.15
 39,340 4.10 4.15 4.08 70 900 0
25/08/2006
4.10
 46,530 4.08 4.10 4.08 25,400 1,000 0
24/08/2006
4.08
 33,260 4.08 4.13 4.08 0 100 0
23/08/2006
4.08
 82,500 4.00 4.08 4.00 150 0 0
22/08/2006
4.00
 83,480 4.10 4.10 4.00 210 0 0
21/08/2006
4.10
 106,030 4.10 4.15 4.10 11,000 0 0
18/08/2006
4.10
 87,410 4.15 4.15 4.10 7,000 9,000 0
17/08/2006
4.15
 126,370 4.20 4.25 4.15 9,000 0 0
16/08/2006
4.20
 113,910 4.05 4.20 4.15 0 18,000 0
15/08/2006
4.05
 136,120 4.08 4.18 4.05 23,610 9,000 0
14/08/2006
4.08
 112,920 3.90 4.08 4.08 100,000 9,000 0
11/08/2006
3.90
 79,770 3.75 3.90 3.82 8,680 9,000 0
10/08/2006
3.75
 37,810 3.75 3.75 3.72 6,600 0 0
09/08/2006
3.75
 140,260 3.67 3.77 3.75 0 9,000 0
08/08/2006
3.67
 53,550 3.55 3.67 3.60 1,000 8,500 0
07/08/2006
3.55
 122,160 3.65 3.77 3.55 47,710 0 0
04/08/2006
3.65
 46,180 3.49 3.65 3.65 0 1,500 0
03/08/2006
3.49
 82,240 3.34 3.49 3.44 8,160 0 0
02/08/2006
3.34
 110,870 3.24 3.34 3.14 5,050 0 0
01/08/2006
3.24
 166,200 3.39 3.39 3.24 46,500 0 0
31/07/2006
3.39
 66,110 3.57 3.57 3.39 38,660 1,050 0
28/07/2006
3.57
 34,290 3.60 3.62 3.57 480 0 0
27/07/2006
3.60
 59,150 3.49 3.60 3.52 210 3,730 0
26/07/2006
3.49
 99,350 3.47 3.55 3.49 3,000 1,000 0
25/07/2006
3.47
 91,340 3.65 3.65 3.47 32,820 1,100 0
24/07/2006
3.65
 103,720 3.72 3.72 3.65 50,000 10,000 0
21/07/2006
3.72
 41,340 3.87 3.87 3.72 100 0 0
20/07/2006
3.87
 52,090 3.70 3.87 3.70 19,280 0 0
19/07/2006
3.70
 86,170 3.82 3.82 3.70 50,420 500 0
18/07/2006
3.82
 30,020 3.95 3.95 3.82 300 0 0
17/07/2006
3.95
 23,710 4.03 4.03 3.95 200 6,470 0
14/07/2006
4.03
 31,810 4.05 4.05 4.03 1,160 0 0
13/07/2006
4.05
 70,020 4.00 4.05 4.03 120 0 0
12/07/2006
4.00
 25,300 4.05 4.05 4.00 700 0 0
11/07/2006
4.05
 23,290 4.08 4.10 4.05 0 0 0
10/07/2006
4.08
 93,010 4.13 4.13 4.08 260 0 0
07/07/2006
4.13
 46,520 4.08 4.13 4.08 0 0 0
06/07/2006
4.08
 30,040 4.00 4.08 4.00 0 0 0
05/07/2006
4.00
 22,660 4.00 4.00 3.98 570 0 0
04/07/2006
4.00
 36,900 4.05 4.05 4.00 0 0 0
03/07/2006
4.05
 53,990 4.15 4.15 4.05 35,810 0 0
30/06/2006
4.15
 292,320 4.15 4.18 4.15 0 0 0
29/06/2006
4.15
 104,110 4.10 4.15 4.10 0 0 0
28/06/2006
4.10
 60,000 4.05 4.10 4.10 0 0 0
27/06/2006
4.05
 63,300 4.05 4.05 4.00 0 0 0
26/06/2006
4.05
 62,990 4.15 4.15 4.05 0 0 0
23/06/2006
4.15
 92,730 4.10 4.20 4.00 0 0 0
22/06/2006
4.10
 62,580 3.93 4.10 4.03 0 0 0
21/06/2006
3.93
 211,170 4.08 4.08 3.93 0 0 0
20/06/2006
4.08
 121,660 4.20 4.20 4.08 0 0 0
19/06/2006
4.20
 77,340 4.28 4.28 4.20 0 0 0
16/06/2006
4.28
 214,620 4.36 4.36 4.23 0 0 0
15/06/2006
4.36
 55,370 4.41 4.41 4.36 0 0 0
14/06/2006
4.41
 64,460 4.43 4.46 4.41 0 0 0
13/06/2006
4.43
 72,580 4.46 4.46 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |