CTCP Cơ Điện Lạnh (ree)

64
1
(1.59%)
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
(2026-02-23) 		1.98 3.25% 17,837,300 -41,300 -2.3
57.70
64.50
64
2 tháng
(2026-01-19) 		0.70 1.13% 29,444,100 4,600 0.6
57.70
64.50
64
3 tháng
(2025-12-18) 		2.48 4.09% 40,450,000 77,100 5.2
57.70
64.50
64
6 tháng
(2025-09-19) 		-2.94 -4.45% 68,197,900 74,900 5.5
57.70
66.92
64
12 tháng
(2025-03-24) 		1.39 2.25% 185,966,100 53,628 3.9
52.20
68.59
64
24 tháng
(2024-03-28) 		16.84 36.49% 392,899,100 -61,692 -3.7
42.57
68.59
64
36 tháng
(2023-04-03) 		20.22 47.28% 555,680,500 -323,219 -20.0
37.63
68.59
64
60 tháng
(2021-04-13) 		34.69 122.53% 926,432,900 -383,814 -35.9
27.03
68.59
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2024
55.21
 1,150,000 58.08 58.08 55.21 0 1,100 -0.1
02/08/2024
59.34
 1,561,300 55.54 59.34 55.54 0 0 0
01/08/2024
57.32
 1,596,500 58.58 58.58 55.71 0 200 -0.0
31/07/2024
58.75
 2,039,800 58.25 58.75 57.23 0 1,800 -0.1
30/07/2024
59.51
 1,998,000 59.93 60.10 57.82 0 0 0
29/07/2024
60.36
 569,200 60.27 60.69 59.34 0 0 0
26/07/2024
59.93
 1,051,100 59.51 60.36 59.43 0 0 0
25/07/2024
59.51
 1,048,200 58.08 59.76 57.74 0 0 0
24/07/2024
58.25
 1,135,000 57.40 58.25 55.71 0 0 0
23/07/2024
57.65
 1,219,300 57.74 59.09 57.49 0 0 0
22/07/2024
57.82
 1,535,900 59.09 59.34 57.82 0 1,000 -0.1
19/07/2024
59.34
 928,100 60.78 60.78 59.34 0 0 0
18/07/2024
60.78
 1,605,600 60.95 61.28 58.75 0 0 0
17/07/2024
60.95
 2,121,000 62.47 63.90 58.25 0 1,500 -0.1
16/07/2024
62.38
 1,120,200 60.78 62.38 60.36 0 200 -0.0
15/07/2024
60.78
 1,222,700 60.02 61.03 59.43 0 0 0
12/07/2024
60.02
 1,137,300 60.10 60.27 59.34 0 7,700 -0.5
11/07/2024
60.36
 1,705,700 60.19 61.88 59.93 0 3,800 -0.3
10/07/2024
60.10
 2,399,700 59.43 61.03 58.33 0 0 0
09/07/2024
58.67
 2,151,900 56.56 59.09 55.54 0 0 0
08/07/2024
56.14
 1,676,500 55.71 56.39 55.38 0 0 0
05/07/2024
55.04
 834,700 55.54 55.54 54.02 0 0 0
04/07/2024
55.12
 1,473,400 54.02 55.29 53.77 0 700 -0.0
03/07/2024
54.02
 1,009,000 53.52 54.02 53.18 0 0 0
02/07/2024
53.35
 901,400 53.86 53.86 53.18 0 13,100 -0.8
01/07/2024
53.60
 1,036,700 52.84 53.69 52.17 0 500 -0.0
28/06/2024
52.84
 1,157,800 53.60 53.69 52.84 0 100 -0.0
27/06/2024
54.02
 806,400 54.02 54.78 53.35 0 0 0
26/06/2024
54.02
 973,000 54.70 54.70 53.10 0 2,000 -0.1
25/06/2024
54.11
 765,000 53.69 55.29 53.69 0 9,100 -0.6
24/06/2024
53.69
 1,143,500 54.53 55.04 52.34 0 900 -0.1
21/06/2024
54.45
 936,800 56.47 56.47 54.45 0 1,600 -0.1
20/06/2024
55.46
 1,598,200 53.60 56.22 53.60 0 0 0
19/06/2024
53.77
 672,100 53.52 53.77 52.93 0 0 0
18/06/2024
53.60
 899,400 52.08 53.86 52.00 0 900 -0.1
17/06/2024
52.00
 818,300 51.91 52.76 51.83 0 1,000 -0.1
14/06/2024
51.91
 1,216,100 54.11 54.19 51.91 0 0 0
13/06/2024
54.02
 897,300 54.78 54.78 53.77 0 0 0
12/06/2024
53.60
 1,321,900 52.59 53.60 52.34 0 0 0
11/06/2024
52.34
 610,900 52.93 53.43 52.34 0 3,000 -0.2
10/06/2024
52.51
 644,000 52.42 53.43 52.34 0 3,800 -0.2
07/06/2024
52.34
 459,100 52.42 52.84 51.91 0 10,000 -0.6
06/06/2024
52.34
 564,800 52.84 53.35 52.34 0 1,100 -0.1
05/06/2024
52.84
 680,100 52.59 53.10 52.59 0 0 0
04/06/2024
52.76
 462,000 53.18 53.27 52.59 0 0 0
03/06/2024
53.18
 759,500 52.76 53.35 52.67 0 0 0
31/05/2024
52.59
 731,500 52.67 53.01 51.91 0 0 0
30/05/2024
52.34
 1,134,700 51.91 52.34 51.58 0 0 0
29/05/2024
52.34
 753,300 53.60 53.60 52.17 4,800 0 0.3
28/05/2024
53.43
 1,047,200 52.76 53.60 52.34 0 0 0
27/05/2024
52.51
 1,000,800 51.49 52.51 51.07 0 0 0
24/05/2024
51.32
 1,415,300 52.00 52.00 50.31 0 4,800 -0.3
23/05/2024
51.91
 2,221,700 49.89 52.08 49.47 500 0 0.0
22/05/2024
49.97
 667,100 49.89 50.48 49.72 0 0 0
21/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/05/2024
49.97
 1,067,800 50.48 50.56 49.55 0 0 0
20/05/2024
49.55
 1,280,000 50.21 50.35 49.25 1,000 500 0.0
17/05/2024
49.91
 1,482,200 50.57 50.65 49.91 76,100 76,100 0
16/05/2024
50.35
 1,736,900 49.47 50.65 48.96 0 0 0
15/05/2024
48.89
 1,106,600 48.89 49.33 48.74 0 1,000 -0.1
14/05/2024
48.89
 591,900 49.69 49.69 48.74 0 0 0
13/05/2024
49.18
 1,526,900 48.89 49.91 48.37 0 0 0
10/05/2024
48.45
 1,202,500 48.67 48.81 47.71 0 0 0
09/05/2024
48.45
 1,330,900 49.40 49.55 48.30 1,000 0 0.1
08/05/2024
48.74
 3,576,700 48.15 48.89 47.49 0 0 0
07/05/2024
47.71
 1,418,700 48.37 48.37 47.57 1,000 0 0.1
06/05/2024
47.93
 1,612,200 48.67 48.67 47.79 0 1,000 -0.1
03/05/2024
48.37
 3,663,300 47.12 48.37 47.12 0 0 0
02/05/2024
47.12
 2,464,900 44.92 47.12 44.78 1,600 1,000 0.0
26/04/2024
45.22
 1,227,800 43.90 45.36 43.53 0 0 0
25/04/2024
44.04
 614,900 44.19 44.19 43.53 0 0 0
24/04/2024
44.26
 1,084,500 43.23 44.56 43.09 0 1,600 -0.1
23/04/2024
42.87
 815,900 43.01 43.38 42.72 0 0 0
22/04/2024
43.23
 879,400 42.79 43.75 42.72 0 0 0
19/04/2024
42.57
 1,576,800 43.38 44.04 42.35 0 0 0
17/04/2024
44.04
 675,800 44.63 44.92 44.04 0 0 0
16/04/2024
44.34
 1,126,500 44.85 45.00 43.82 0 0 0
15/04/2024
44.70
 1,363,500 45.66 46.10 44.63 0 0 0
12/04/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/04/2024
46.10
 641,300 45.88 46.17 45.51 0 0 0
11/04/2024
45.44
 848,600 44.79 45.44 44.79 0 0 0
10/04/2024
45.22
 559,600 45.51 45.65 45.22 0 0 0
09/04/2024
45.36
 486,000 45.29 45.51 45.15 0 0 0
08/04/2024
45.15
 759,700 45.08 45.29 44.64 0 0 0
05/04/2024
45.22
 620,100 45.36 45.73 45.22 0 0 0
04/04/2024
45.44
 943,000 45.87 46.01 45.36 600 0 0.0
03/04/2024
46.01
 1,181,200 46.38 47.03 45.87 10,000 0 0.6
02/04/2024
46.30
 987,000 45.87 46.30 45.51 3,300 0 0.2
01/04/2024
45.73
 1,104,800 46.09 46.38 45.22 0 600 -0.0
29/03/2024
46.09
 883,900 46.16 46.66 45.94 0 10,000 -0.6
28/03/2024
46.16
 515,800 46.38 46.45 46.01 0 3,300 -0.2
27/03/2024
46.16
 639,400 46.59 46.59 46.01 0 0 0
26/03/2024
46.30
 705,100 45.87 46.59 45.73 0 0 0
25/03/2024
45.87
 1,016,800 46.30 47.10 45.65 0 0 0
22/03/2024
46.30
 1,679,100 46.16 46.88 45.65 0 0 0
21/03/2024
45.44
 967,400 45.44 45.58 44.86 0 0 0
20/03/2024
44.86
 822,400 44.71 45.00 44.14 0 0 0
19/03/2024
44.64
 905,500 45.08 45.08 44.21 0 0 0
18/03/2024
44.57
 1,553,800 46.23 46.23 43.78 0 0 0
15/03/2024
46.23
 808,400 46.59 46.59 45.51 0 0 0
14/03/2024
46.45
 1,256,100 46.38 46.81 46.01 0 0 0
13/03/2024
45.94
 1,469,600 45.22 46.38 45.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |