CTCP Cơ Điện Lạnh (ree)

64.20
0.30
(0.47%)
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
(2025-11-05) 		-1.30 -1.99% 7,956,600 -69,800 -4.4
63.10
68
64.20
2 tháng
(2025-10-06) 		-1.10 -1.69% 18,063,700 -1,300 0.1
60
68
64.20
3 tháng
(2025-09-08) 		-2.90 -4.34% 32,685,300 -12,800 -0.6
60
68
64.20
6 tháng
(2025-06-09) 		-3.06 -4.56% 99,315,900 -16,500 -0.9
60
69.70
64.20
12 tháng
(2024-12-10) 		6.09 10.53% 187,862,200 -51,863 -3.5
53.04
69.70
64.20
24 tháng
(2023-12-18) 		22.21 53.27% 400,496,300 -233,139 -14.2
40.37
69.70
64.20
36 tháng
(2022-12-21) 		17.67 38.23% 532,482,700 -433,119 -19.1
38.24
69.70
64.20
60 tháng
(2020-12-31) 		37.43 141.41% 936,090,710 -445,564 -41.4
26.12
69.70
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2006
4.45
 191,160 4.47 4.47 4.42 0 0 0
18/04/2006
4.47
 236,990 4.45 4.47 4.42 0 0 0
17/04/2006
4.45
 219,150 4.42 4.47 4.45 0 0 0
14/04/2006
4.42
 185,410 4.42 4.47 4.42 0 0 0
13/04/2006
4.42
 329,630 4.32 4.47 4.42 0 0 0
12/04/2006
4.32
 253,370 4.20 4.32 4.32 0 0 0
11/04/2006
4.20
 241,420 4.27 4.27 4.20 0 0 0
10/04/2006
4.27
 216,820 4.32 4.37 4.27 0 0 0
07/04/2006
4.32
 367,570 4.20 4.32 4.27 0 0 0
06/04/2006
4.20
 307,970 4.15 4.27 4.20 0 0 0
05/04/2006
4.15
 327,400 3.97 4.15 4.15 0 0 0
04/04/2006
3.97
 552,820 4.12 4.32 3.97 0 0 0
03/04/2006
4.12
 92,410 3.95 4.12 4.12 0 0 0
31/03/2006
3.95
 40,390 3.77 3.95 3.95 0 0 0
30/03/2006
3.77
 72,200 3.59 3.77 3.77 0 0 0
29/03/2006
3.59
 283,790 3.44 3.59 3.52 0 0 0
28/03/2006
3.44
 258,610 3.29 3.44 3.44 0 0 0
27/03/2006
3.29
 244,440 3.14 3.29 3.24 0 0 0
24/03/2006
3.14
 143,880 3.14 3.14 3.14 0 0 0
23/03/2006
3.14
 193,820 3.14 3.14 3.14 0 0 0
22/03/2006
3.14
 328,440 3.22 3.22 3.14 0 0 0
21/03/2006
3.22
 213,080 3.14 3.24 3.22 0 0 0
20/03/2006
3.14
 200,500 3.02 3.14 3.12 0 0 0
17/03/2006
3.02
 107,880 2.89 3.02 2.94 0 0 0
16/03/2006
2.89
 127,130 2.82 2.89 2.87 0 0 0
15/03/2006
2.82
 135,800 2.87 2.87 2.82 0 0 0
14/03/2006
2.87
 166,840 2.79 2.87 2.82 0 0 0
13/03/2006
2.79
 154,680 2.66 2.79 2.79 0 0 0
10/03/2006
2.66
 202,680 2.66 2.69 2.66 0 0 0
09/03/2006
2.66
 137,140 2.69 2.69 2.64 0 0 0
08/03/2006
2.69
 200,960 2.71 2.71 2.69 0 0 0
07/03/2006
2.71
 234,810 2.69 2.71 2.69 0 0 0
06/03/2006
2.69
 502,930 2.56 2.69 2.69 0 0 0
03/03/2006
2.56
 381,310 2.69 2.82 2.56 0 0 0
02/03/2006
2.69
 162,080 2.56 2.69 2.69 0 0 0
01/03/2006
2.56
 185,760 2.46 2.56 2.56 0 0 0
28/02/2006
2.46
 232,250 2.35 2.46 2.46 0 0 0
27/02/2006
2.35
 239,250 2.24 2.35 2.31 0 0 0
24/02/2006: Cổ tức tiền mặt tỉ lệ: 7%
24/02/2006
2.24
 224,910 2.20 2.26 2.24 0 0 0
23/02/2006
2.20
 203,510 2.18 2.20 2.20 0 0 0
22/02/2006
2.18
 168,750 2.24 2.24 2.18 0 0 0
21/02/2006
2.24
 268,880 2.19 2.25 2.24 0 0 0
20/02/2006
2.19
 98,940 2.09 2.19 2.16 0 0 0
17/02/2006
2.09
 151,430 2.08 2.09 2.08 0 0 0
16/02/2006
2.08
 89,380 2.04 2.08 2.06 0 0 0
15/02/2006
2.04
 112,230 1.95 2.04 1.96 0 0 0
14/02/2006
1.95
 116,370 1.92 1.95 1.93 0 0 0
13/02/2006
1.92
 71,140 1.93 1.93 1.92 0 0 0
10/02/2006
1.93
 44,110 1.93 1.93 1.93 0 0 0
09/02/2006
1.93
 150,830 1.93 1.93 1.93 0 0 0
08/02/2006
1.93
 141,680 1.90 1.93 1.93 0 0 0
07/02/2006
1.90
 84,000 1.83 1.90 1.87 0 0 0
06/02/2006
1.83
 51,330 1.81 1.83 1.83 0 0 0
27/01/2006
1.81
 34,680 1.81 1.81 1.81 0 0 0
26/01/2006
1.81
 73,530 1.77 1.81 1.78 0 0 0
25/01/2006
1.77
 32,610 1.76 1.77 1.76 0 0 0
24/01/2006
1.76
 25,370 1.76 1.76 1.76 0 0 0
23/01/2006
1.76
 34,800 1.77 1.78 1.76 0 0 0
20/01/2006
1.77
 49,820 1.79 1.79 1.77 0 0 0
19/01/2006
1.79
 94,750 1.76 1.79 1.79 0 0 0
18/01/2006
1.76
 57,360 1.72 1.76 1.74 0 0 0
17/01/2006
1.72
 24,910 1.69 1.72 1.71 0 0 0
13/01/2006
1.69
 14,030 1.69 1.69 1.69 0 0 0
12/01/2006
1.69
 11,440 1.69 1.69 1.69 0 0 0
11/01/2006
1.69
 19,150 1.69 1.69 1.68 0 0 0
10/01/2006
1.69
 24,910 1.69 1.69 1.69 0 0 0
09/01/2006
1.69
 3,020 1.69 1.69 1.68 0 0 0
06/01/2006
1.69
 33,950 1.69 1.69 1.69 0 0 0
05/01/2006
1.69
 5,210 1.69 1.69 1.69 0 0 0
04/01/2006
1.69
 13,150 1.68 1.69 1.68 0 0 0
03/01/2006
1.68
 22,060 1.70 1.70 1.68 0 0 0
30/12/2005
1.70
 22,100 1.71 1.71 1.70 0 0 0
29/12/2005
1.71
 17,360 1.71 1.71 1.71 0 0 0
28/12/2005
1.71
 19,970 1.69 1.71 1.69 0 0 0
27/12/2005
1.69
 23,730 1.69 1.71 1.69 0 0 0
26/12/2005
1.69
 29,350 1.69 1.70 1.69 0 0 0
23/12/2005
1.69
 16,780 1.68 1.69 1.69 0 0 0
22/12/2005
1.68
 45,400 1.70 1.70 1.68 0 0 0
21/12/2005
1.70
 12,600 1.70 1.70 1.70 0 0 0
20/12/2005
1.70
 15,770 1.70 1.70 1.70 0 0 0
19/12/2005
1.70
 31,570 1.71 1.72 1.70 0 0 0
16/12/2005
1.71
 40,040 1.71 1.71 1.71 0 0 0
15/12/2005
1.71
 17,360 1.71 1.71 1.71 0 0 0
14/12/2005
1.71
 13,420 1.70 1.71 1.69 0 0 0
13/12/2005
1.70
 43,910 1.71 1.71 1.70 0 0 0
12/12/2005
1.71
 22,050 1.72 1.72 1.71 0 0 0
09/12/2005
1.72
 76,730 1.72 1.72 1.72 0 0 0
08/12/2005
1.72
 31,520 1.71 1.72 1.71 0 0 0
07/12/2005
1.71
 34,100 1.69 1.71 1.70 0 0 0
06/12/2005
1.69
 19,590 1.71 1.71 1.69 0 0 0
05/12/2005
1.71
 12,760 1.72 1.72 1.71 0 0 0
02/12/2005
1.72
 14,190 1.71 1.72 1.71 0 0 0
01/12/2005
1.71
 41,710 1.71 1.71 1.71 0 0 0
30/11/2005
1.71
 30,630 1.68 1.71 1.68 0 0 0
29/11/2005
1.68
 15,320 1.68 1.68 1.68 0 0 0
28/11/2005
1.68
 19,830 1.70 1.70 1.68 0 0 0
25/11/2005
1.70
 73,580 1.65 1.71 1.70 0 0 0
24/11/2005
1.65
 103,750 1.66 1.66 1.65 0 0 0
23/11/2005
1.66
 98,100 1.68 1.68 1.66 0 0 0
22/11/2005
1.68
 22,710 1.71 1.71 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |