CTCP Cơ Điện Lạnh (ree)

46.50
1.20
(2.65%)
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
(2026-07-01) 		-4.60 -9.22% 11,433,800 -87,933 0
43.85
49.90
46.50
2 tháng
(2026-06-01) 		-5.90 -11.52% 20,048,000 -119,711 0
43.85
51.20
46.50
3 tháng
(2026-05-04) 		-7.92 -14.88% 32,080,800 -75,309 0
43.85
53.70
46.50
6 tháng
(2026-02-02) 		-7.07 -13.50% 101,740,600 -114,231 0.2
43.85
62.35
46.50
12 tháng
(2025-08-05) 		-11.61 -20.40% 179,327,100 -57,931 4.1
43.85
62.35
46.50
24 tháng
(2024-08-12) 		-5.27 -10.43% 363,913,800 -109,112 0.5
43.85
62.35
46.50
36 tháng
(2023-08-16) 		5.66 14.29% 565,285,300 -364,170 -14.8
32.73
62.35
46.50
60 tháng
(2021-08-26) 		16.56 57.64% 935,075,700 -477,245 -34.8
28.69
62.35
46.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2024
49.77
 806,300 48.81 49.77 48.74 0 0 0
17/12/2024
48.81
 275,700 48.59 49.11 48.45 0 0 0
16/12/2024
48.59
 234,400 48.81 49.03 48.45 0 0 0
13/12/2024
48.81
 299,100 48.52 49.11 48.37 0 0 0
12/12/2024
48.45
 444,100 48.89 49.25 48.45 0 0 0
11/12/2024
48.89
 699,600 49.47 49.62 48.81 0 0 0
10/12/2024
49.47
 444,300 49.91 50.28 49.47 0 0 0
09/12/2024
49.77
 564,500 50.13 50.13 49.55 0 0 0
06/12/2024
49.77
 543,900 50.21 50.28 49.77 73,871 73,871 0
05/12/2024
50.21
 1,132,300 49.33 50.35 49.33 0 0 0
04/12/2024
49.33
 491,300 49.91 49.91 49.33 0 0 0
03/12/2024
49.77
 1,034,400 49.25 50.28 48.81 0 0 0
02/12/2024
49.03
 519,300 49.40 49.77 48.89 0 0 0
29/11/2024
49.33
 499,000 49.33 49.33 49.03 0 0 0
28/11/2024
49.18
 642,400 49.25 49.33 48.89 1,000 0 0.1
27/11/2024
49.18
 968,400 48.96 49.55 48.67 0 0 0
26/11/2024
48.96
 493,700 49.11 49.25 48.74 0 0 0
25/11/2024
49.11
 1,598,800 47.57 49.40 47.12 0 1,000 -0.1
22/11/2024
47.49
 446,600 47.71 47.86 47.20 0 0 0
21/11/2024
47.71
 582,500 47.12 47.71 46.83 128 1,000 -0.1
20/11/2024
46.83
 891,000 46.10 46.83 45.36 0 0 0
19/11/2024
46.10
 438,400 46.98 46.98 46.10 0 18 -0.0
18/11/2024
46.76
 494,800 47.64 47.79 46.68 0 128 -0.0
15/11/2024
47.71
 834,000 47.49 47.86 47.42 0 0 0
14/11/2024
47.71
 527,300 48.15 48.45 47.71 0 0 0
13/11/2024
48.01
 547,000 48.15 48.15 47.57 0 0 0
12/11/2024
48.30
 752,400 48.01 48.45 47.79 0 0 0
11/11/2024
47.71
 551,000 47.42 47.71 46.98 0 0 0
08/11/2024
47.42
 700,700 47.64 47.64 47.20 18,200 0 1.2
07/11/2024
47.35
 695,800 47.12 47.49 46.76 0 0 0
06/11/2024
46.90
 679,600 46.83 47.27 46.54 0 0 0
05/11/2024
46.68
 559,700 46.46 47.57 46.46 0 18,200 -1.2
04/11/2024
46.98
 1,287,700 45.73 47.05 45.51 0 0 0
01/11/2024
45.51
 3,432,800 46.98 46.98 45.51 0 0 0
31/10/2024
47.05
 391,200 47.49 47.57 45.95 0 0 0
30/10/2024
47.71
 643,500 47.64 47.86 47.49 0 0 0
29/10/2024
47.42
 561,100 46.46 47.42 46.39 0 0 0
28/10/2024
46.46
 285,400 46.39 46.61 46.17 0 0 0
25/10/2024
46.24
 270,600 46.90 46.90 46.24 0 0 0
24/10/2024
46.61
 456,800 46.46 46.61 46.24 0 0 0
23/10/2024
46.46
 372,700 46.24 46.61 46.17 0 0 0
22/10/2024
46.32
 640,500 46.98 47.05 46.24 0 0 0
21/10/2024
47.05
 380,700 47.49 47.57 46.98 1,100 0 0.1
18/10/2024
47.57
 288,000 47.64 48.08 47.57 1,000 0 0.1
17/10/2024
47.64
 336,200 47.64 47.86 47.57 0 0 0
16/10/2024
47.64
 423,400 47.71 48.08 47.42 0 1,100 -0.1
15/10/2024
47.86
 372,800 48.37 48.59 47.86 0 1,000 -0.1
14/10/2024
48.37
 412,200 48.81 48.89 48.23 0 0 0
11/10/2024
48.15
 638,700 48.23 48.52 48.01 0 0 0
10/10/2024
48.08
 661,600 48.15 48.37 48.01 500 0 0.0
09/10/2024
48.15
 519,100 48.15 48.15 47.93 0 0 0
08/10/2024
48.15
 420,300 48.52 48.67 48.01 0 0 0
07/10/2024
48.30
 524,400 48.81 49.40 48.30 0 500 -0.0
04/10/2024
48.67
 339,500 49.18 49.18 48.67 500 0 0.0
03/10/2024
49.03
 476,000 49.77 49.91 48.89 0 0 0
02/10/2024
49.47
 673,300 48.74 49.77 48.74 300 0 0.0
01/10/2024
48.96
 443,600 48.96 49.33 48.89 0 500 -0.0
30/09/2024
48.89
 368,200 48.74 49.11 48.59 0 0 0
27/09/2024
48.96
 482,500 49.55 49.91 48.89 0 300 -0.0
26/09/2024
49.47
 566,300 49.84 50.06 49.47 900 0 0.1
25/09/2024
49.55
 688,500 49.11 49.77 48.89 0 0 0
24/09/2024
48.89
 458,300 48.96 49.18 48.74 0 0 0
23/09/2024
48.96
 492,000 49.03 49.18 48.89 0 900 -0.1
20/09/2024
48.89
 845,500 48.81 49.33 48.81 700 0 0.0
19/09/2024
48.52
 476,900 48.45 48.81 48.30 0 0 0
18/09/2024
48.30
 637,600 47.71 48.45 47.71 0 0 0
17/09/2024
47.64
 833,300 47.71 47.71 47.05 0 700 -0.0
16/09/2024
47.49
 566,500 48.30 48.30 47.49 0 0 0
13/09/2024
48.23
 261,000 48.23 48.45 48.08 0 0 0
12/09/2024
48.23
 281,100 48.37 48.37 47.79 0 0 0
11/09/2024
47.79
 492,400 47.71 48.45 47.64 0 0 0
10/09/2024
47.71
 655,500 48.67 48.81 47.64 0 0 0
09/09/2024
48.52
 509,300 48.23 49.03 48.15 0 0 0
06/09/2024
48.15
 932,200 47.71 48.37 46.83 1,500 9,000 -0.5
05/09/2024
47.93
 1,120,100 49.25 49.55 47.79 0 0 0
04/09/2024
49.18
 770,300 49.91 49.99 49.18 0 100 -0.0
30/08/2024
50.35
 342,100 50.43 50.79 50.28 0 1,700 -0.1
29/08/2024
50.65
 328,800 50.28 50.65 50.21 0 0 0
28/08/2024
50.35
 530,200 50.43 50.65 50.06 0 0 0
27/08/2024
50.35
 692,400 51.09 51.38 50.21 0 0 0
26/08/2024
51.38
 676,600 52.34 52.56 50.94 0 0 0
23/08/2024
51.82
 885,600 51.02 51.90 51.02 0 1,600 -0.1
22/08/2024
51.16
 603,700 51.82 51.82 51.09 0 700 -0.0
21/08/2024
51.46
 746,200 51.53 51.90 51.02 0 0 0
20/08/2024
51.31
 736,800 51.60 51.68 50.87 0 0 0
19/08/2024
51.60
 966,600 51.31 52.34 51.09 0 0 0
16/08/2024
51.31
 1,118,800 49.62 51.31 49.62 0 0 0
15/08/2024
49.55
 574,600 50.65 50.72 49.47 0 0 0
14/08/2024
50.65
 690,200 50.28 51.02 49.55 0 0 0
13/08/2024
49.77
 726,500 50.50 50.65 49.18 0 2,700 -0.2
12/08/2024
50.57
 820,200 49.18 51.02 49.18 0 0 0
09/08/2024
49.18
 544,000 49.33 49.40 48.89 0 911 -0.1
08/08/2024
48.67
 486,000 48.30 49.40 48.23 0 5,400 -0.4
07/08/2024
48.30
 426,400 49.18 49.33 48.30 0 0 0
06/08/2024
48.96
 660,000 48.08 49.25 47.86 0 0 0
05/08/2024
48.01
 1,150,000 50.50 50.50 48.01 0 1,100 -0.1
02/08/2024
51.60
 1,561,300 48.30 51.60 48.30 0 0 0
01/08/2024
49.84
 1,596,500 50.94 50.94 48.45 0 200 -0.0
31/07/2024
51.09
 2,039,800 50.65 51.09 49.77 0 1,800 -0.1
30/07/2024
51.75
 1,998,000 52.12 52.26 50.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |