CTCP Cơ Điện Lạnh (ree)

62.40
0
(0%)
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) 		0.50 0.82% 13,010,300 -112,300 -7.0
60.80
63.70
62.40
2 tháng
(2025-11-28) 		-3.40 -5.21% 19,152,600 -112,300 -6.9
60.80
65.20
62.40
3 tháng
(2025-10-29) 		-2.70 -4.19% 27,775,800 -112,300 -6.9
60.80
68
62.40
6 tháng
(2025-07-31) 		-5 -7.49% 78,674,600 -55,900 -3.1
60
68.60
62.40
12 tháng
(2025-02-03) 		6.05 10.84% 189,921,800 -91,305 -5.7
53.04
69.70
62.40
24 tháng
(2024-02-07) 		20.33 49.02% 399,261,500 -179,592 -11.5
41.47
69.70
62.40
36 tháng
(2023-02-13) 		17.46 39.37% 536,962,900 -463,019 -21.9
38.24
69.70
62.40
60 tháng
(2021-02-22) 		30.98 100.50% 927,858,700 -502,514 -43.7
27.47
69.70
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
54.55
 1,143,500 55.41 55.93 53.18 0 900 -0.1
21/06/2024
55.32
 936,800 57.38 57.38 55.32 0 1,600 -0.1
20/06/2024
56.35
 1,598,200 54.47 57.13 54.47 0 0 0
19/06/2024
54.64
 672,100 54.38 54.64 53.78 0 0 0
18/06/2024
54.47
 899,400 52.92 54.72 52.84 0 900 -0.1
17/06/2024
52.84
 818,300 52.75 53.61 52.67 0 1,000 -0.1
14/06/2024
52.75
 1,216,100 54.98 55.07 52.75 0 0 0
13/06/2024
54.90
 897,300 55.67 55.67 54.64 0 0 0
12/06/2024
54.47
 1,321,900 53.44 54.47 53.18 0 0 0
11/06/2024
53.18
 610,900 53.78 54.30 53.18 0 3,000 -0.2
10/06/2024
53.35
 644,000 53.27 54.30 53.18 0 3,800 -0.2
07/06/2024
53.18
 459,100 53.27 53.70 52.75 0 10,000 -0.6
06/06/2024
53.18
 564,800 53.70 54.21 53.18 0 1,100 -0.1
05/06/2024
53.70
 680,100 53.44 53.95 53.44 0 0 0
04/06/2024
53.61
 462,000 54.04 54.12 53.44 0 0 0
03/06/2024
54.04
 759,500 53.61 54.21 53.52 0 0 0
31/05/2024
53.44
 731,500 53.52 53.87 52.75 0 0 0
30/05/2024
53.18
 1,134,700 52.75 53.18 52.41 0 0 0
29/05/2024
53.18
 753,300 54.47 54.47 53.01 4,800 0 0.3
28/05/2024
54.30
 1,047,200 53.61 54.47 53.18 0 0 0
27/05/2024
53.35
 1,000,800 52.32 53.35 51.89 0 0 0
24/05/2024
52.15
 1,415,300 52.84 52.84 51.12 0 4,800 -0.3
23/05/2024
52.75
 2,221,700 50.69 52.92 50.26 500 0 0.0
22/05/2024
50.78
 667,100 50.69 51.29 50.52 0 0 0
21/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/05/2024
50.78
 1,067,800 51.29 51.38 50.35 0 0 0
20/05/2024
50.35
 1,280,000 51.02 51.17 50.05 1,000 500 0.0
17/05/2024
50.72
 1,482,200 51.39 51.46 50.72 76,100 76,100 0
16/05/2024
51.17
 1,736,900 50.27 51.46 49.75 0 0 0
15/05/2024
49.67
 1,106,600 49.67 50.12 49.53 0 1,000 -0.1
14/05/2024
49.67
 591,900 50.50 50.50 49.53 0 0 0
13/05/2024
49.97
 1,526,900 49.67 50.72 49.15 0 0 0
10/05/2024
49.23
 1,202,500 49.45 49.60 48.48 0 0 0
09/05/2024
49.23
 1,330,900 50.20 50.35 49.08 1,000 0 0.1
08/05/2024
49.53
 3,576,700 48.93 49.67 48.26 0 0 0
07/05/2024
48.48
 1,418,700 49.15 49.15 48.33 1,000 0 0.1
06/05/2024
48.71
 1,612,200 49.45 49.45 48.56 0 1,000 -0.1
03/05/2024
49.15
 3,663,300 47.88 49.15 47.88 0 0 0
02/05/2024
47.88
 2,464,900 45.65 47.88 45.50 1,600 1,000 0.0
26/04/2024
45.95
 1,227,800 44.60 46.09 44.23 0 0 0
25/04/2024
44.75
 614,900 44.90 44.90 44.23 0 0 0
24/04/2024
44.98
 1,084,500 43.93 45.27 43.78 0 1,600 -0.1
23/04/2024
43.56
 815,900 43.71 44.08 43.41 0 0 0
22/04/2024
43.93
 879,400 43.48 44.45 43.41 0 0 0
19/04/2024
43.26
 1,576,800 44.08 44.75 43.04 0 0 0
17/04/2024
44.75
 675,800 45.35 45.65 44.75 0 0 0
16/04/2024
45.05
 1,126,500 45.57 45.72 44.53 0 0 0
15/04/2024
45.42
 1,363,500 46.39 46.84 45.35 0 0 0
12/04/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/04/2024
46.84
 641,300 46.62 46.92 46.24 0 0 0
11/04/2024
46.17
 848,600 45.51 46.17 45.51 0 0 0
10/04/2024
45.95
 559,600 46.24 46.39 45.95 0 0 0
09/04/2024
46.10
 486,000 46.02 46.24 45.88 0 0 0
08/04/2024
45.88
 759,700 45.80 46.02 45.36 0 0 0
05/04/2024
45.95
 620,100 46.10 46.46 45.95 0 0 0
04/04/2024
46.17
 943,000 46.61 46.76 46.10 600 0 0.0
03/04/2024
46.76
 1,181,200 47.12 47.78 46.61 10,000 0 0.6
02/04/2024
47.05
 987,000 46.61 47.05 46.24 3,300 0 0.2
01/04/2024
46.46
 1,104,800 46.83 47.12 45.95 0 600 -0.0
29/03/2024
46.83
 883,900 46.90 47.42 46.68 0 10,000 -0.6
28/03/2024
46.90
 515,800 47.12 47.20 46.76 0 3,300 -0.2
27/03/2024
46.90
 639,400 47.34 47.34 46.76 0 0 0
26/03/2024
47.05
 705,100 46.61 47.34 46.46 0 0 0
25/03/2024
46.61
 1,016,800 47.05 47.86 46.39 0 0 0
22/03/2024
47.05
 1,679,100 46.90 47.64 46.39 0 0 0
21/03/2024
46.17
 967,400 46.17 46.32 45.58 0 0 0
20/03/2024
45.58
 822,400 45.44 45.73 44.85 0 0 0
19/03/2024
45.36
 905,500 45.80 45.80 44.92 0 0 0
18/03/2024
45.29
 1,553,800 46.98 46.98 44.48 0 0 0
15/03/2024
46.98
 808,400 47.34 47.34 46.24 0 0 0
14/03/2024
47.20
 1,256,100 47.12 47.56 46.76 0 0 0
13/03/2024
46.68
 1,469,600 45.95 47.12 45.73 0 0 0
12/03/2024
45.51
 1,020,000 45.51 46.17 45.21 0 0 0
11/03/2024
45.51
 1,056,100 46.24 46.24 45.07 0 0 0
08/03/2024
46.32
 1,689,400 46.24 47.42 46.10 0 0 0
07/03/2024
46.24
 1,107,400 45.73 46.32 45.66 0 0 0
06/03/2024
45.80
 436,400 46.32 46.39 45.73 0 0 0
05/03/2024
46.46
 1,128,900 45.73 46.54 45.44 0 0 0
04/03/2024
45.66
 1,403,100 45.73 46.39 45.36 0 0 0
01/03/2024
45.73
 1,217,900 44.92 46.17 44.92 0 0 0
29/02/2024
44.92
 979,800 44.92 45.66 44.77 0 0 0
28/02/2024
44.92
 1,564,300 43.67 44.99 43.45 1 0 0.0
27/02/2024
43.38
 654,200 43.16 43.53 42.79 0 0 0
26/02/2024
42.65
 839,400 43.23 43.23 42.57 0 0 0
23/02/2024
42.94
 1,049,900 43.82 44.04 42.94 208 1 0.0
22/02/2024
43.75
 465,600 44.26 44.26 43.67 622 1,100 -0.0
21/02/2024
44.19
 1,073,700 43.16 44.33 42.94 0 0 0
20/02/2024
43.16
 625,500 43.53 43.53 42.94 200 208 -0.0
19/02/2024
43.45
 1,087,100 43.31 43.53 42.87 100 622 -0.0
16/02/2024
43.09
 890,300 42.79 43.89 42.79 0 0 0
15/02/2024
42.79
 1,289,900 41.54 43.31 41.54 0 200 -0.0
07/02/2024
41.47
 323,400 41.47 41.62 41.32 0 100 -0.0
06/02/2024
41.25
 610,300 40.74 41.54 40.74 0 147 -0.0
05/02/2024
40.74
 594,500 40.59 41.25 40.52 0 0 0
02/02/2024
40.37
 724,600 40.59 41.18 40.37 83,900 81,000 0.2
01/02/2024
40.66
 886,000 41.10 41.40 40.59 0 0 0
31/01/2024
41.10
 592,100 41.62 41.69 40.88 1,500 0 0.1
30/01/2024
41.40
 710,000 41.32 41.54 41.10 19,000 2,900 0.9
29/01/2024
41.47
 338,000 41.25 41.69 41.18 0 23,000 -1.3
26/01/2024
41.25
 415,600 41.18 41.47 41.10 0 1,500 -0.1
25/01/2024
41.32
 357,000 41.47 41.69 40.96 0 19,000 -1.1
24/01/2024
41.69
 231,900 41.77 41.84 41.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |