CTCP Cơ Điện Lạnh (ree)

50.90
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
(2026-05-18) 		-1.90 -3.60% 10,774,700 1,911 0
50.20
53.70
50.90
2 tháng
(2026-04-20) 		-5.88 -10.36% 25,917,000 70,111 0
50.20
56.78
50.90
3 tháng
(2026-03-19) 		-5.97 -10.50% 63,346,100 -2,007 -0.4
50.20
62.35
50.90
6 tháng
(2025-12-19) 		-2.07 -3.91% 104,246,700 75,093 4.8
50.17
62.35
50.90
12 tháng
(2025-06-23) 		-6.69 -11.62% 198,657,100 58,493 4.1
50.17
62.35
50.90
24 tháng
(2024-06-27) 		3.92 8.35% 389,676,200 -30,299 -2.0
45.39
62.35
50.90
36 tháng
(2023-07-03) 		9.95 24.28% 582,088,400 -270,246 -16.3
32.73
62.35
50.90
60 tháng
(2021-07-13) 		26.88 111.94% 947,236,500 -360,921 -34.9
23.51
62.35
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2024
52.48
 569,200 52.41 52.78 51.60 0 0 0
26/07/2024
52.12
 1,051,100 51.75 52.48 51.68 0 0 0
25/07/2024
51.75
 1,048,200 50.50 51.97 50.21 0 0 0
24/07/2024
50.65
 1,135,000 49.91 50.65 48.45 0 0 0
23/07/2024
50.13
 1,219,300 50.21 51.38 49.99 0 0 0
22/07/2024
50.28
 1,535,900 51.38 51.60 50.28 0 1,000 -0.1
19/07/2024
51.60
 928,100 52.85 52.85 51.60 0 0 0
18/07/2024
52.85
 1,605,600 53.00 53.29 51.09 0 0 0
17/07/2024
53.00
 2,121,000 54.32 55.57 50.65 0 1,500 -0.1
16/07/2024
54.24
 1,120,200 52.85 54.24 52.48 0 200 -0.0
15/07/2024
52.85
 1,222,700 52.19 53.07 51.68 0 0 0
12/07/2024
52.19
 1,137,300 52.26 52.41 51.60 0 7,700 -0.5
11/07/2024
52.48
 1,705,700 52.34 53.80 52.12 0 3,800 -0.3
10/07/2024
52.26
 2,399,700 51.68 53.07 50.72 0 0 0
09/07/2024
51.02
 2,151,900 49.18 51.38 48.30 0 0 0
08/07/2024
48.81
 1,676,500 48.45 49.03 48.15 0 0 0
05/07/2024
47.86
 834,700 48.30 48.30 46.98 0 0 0
04/07/2024
47.93
 1,473,400 46.98 48.08 46.76 0 700 -0.0
03/07/2024
46.98
 1,009,000 46.54 46.98 46.24 0 0 0
02/07/2024
46.39
 901,400 46.83 46.83 46.24 0 13,100 -0.8
01/07/2024
46.61
 1,036,700 45.95 46.68 45.36 0 500 -0.0
28/06/2024
45.95
 1,157,800 46.61 46.68 45.95 0 100 -0.0
27/06/2024
46.98
 806,400 46.98 47.64 46.39 0 0 0
26/06/2024
46.98
 973,000 47.57 47.57 46.17 0 2,000 -0.1
25/06/2024
47.05
 765,000 46.68 48.08 46.68 0 9,100 -0.6
24/06/2024
46.68
 1,143,500 47.42 47.86 45.51 0 900 -0.1
21/06/2024
47.35
 936,800 49.11 49.11 47.35 0 1,600 -0.1
20/06/2024
48.23
 1,598,200 46.61 48.89 46.61 0 0 0
19/06/2024
46.76
 672,100 46.54 46.76 46.02 0 0 0
18/06/2024
46.61
 899,400 45.29 46.83 45.22 0 900 -0.1
17/06/2024
45.22
 818,300 45.14 45.88 45.07 0 1,000 -0.1
14/06/2024
45.14
 1,216,100 47.05 47.12 45.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |