CTCP Cơ Điện Lạnh (ree)

50.40
-0.10
(-0.20%)
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
(2026-05-20) 		-3 -5.61% 10,013,100 34,897 0
50.20
53.50
50.40
2 tháng
(2026-04-20) 		-6.28 -11.06% 26,489,400 64,980 0
50.20
56.78
50.40
3 tháng
(2026-03-23) 		-6.02 -10.65% 58,019,900 -1,138 0
50.20
62.35
50.40
6 tháng
(2025-12-22) 		-2.47 -4.67% 104,476,100 -2,638 0.3
50.17
62.35
50.40
12 tháng
(2025-06-24) 		-6.24 -10.99% 198,430,900 53,362 4.1
50.17
62.35
50.40
24 tháng
(2024-07-01) 		3.89 8.34% 388,284,400 -35,330 -2.0
45.39
62.35
50.40
36 tháng
(2023-07-05) 		9.11 22% 581,091,200 -262,177 -15.4
32.73
62.35
50.40
60 tháng
(2021-07-15) 		26.81 113.15% 946,880,200 -366,052 -34.9
23.51
62.35
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2005
1.04
 186,190 1.00 1.04 1.01 0 0 0
22/03/2005
1.00
 64,820 0.99 1.00 0.99 0 0 0
21/03/2005
0.99
 25,430 0.98 0.99 0.99 0 0 0
18/03/2005
0.98
 14,200 0.98 0.98 0.98 0 0 0
17/03/2005
0.98
 20,150 0.99 0.99 0.98 0 0 0
16/03/2005
0.99
 36,110 0.98 0.99 0.99 0 0 0
15/03/2005
0.98
 22,970 0.97 0.98 0.98 0 0 0
14/03/2005
0.97
 9,210 0.97 0.97 0.97 0 0 0
11/03/2005
0.97
 10,840 0.98 0.98 0.97 0 0 0
10/03/2005
0.98
 16,700 0.97 0.98 0.98 0 0 0
09/03/2005
0.97
 8,910 0.97 0.97 0.97 0 0 0
08/03/2005
0.97
 15,310 0.97 0.97 0.97 0 0 0
07/03/2005
0.97
 7,020 0.97 0.97 0.97 0 0 0
04/03/2005
0.97
 24,350 0.97 0.98 0.97 0 0 0
03/03/2005
0.97
 27,430 0.97 0.97 0.97 0 0 0
02/03/2005
0.97
 34,970 0.97 0.97 0.97 0 0 0
01/03/2005
0.97
 26,320 0.97 0.97 0.97 0 0 0
28/02/2005
0.97
 20,310 0.97 0.97 0.97 0 0 0
25/02/2005
0.97
 4,270 0.97 0.97 0.97 0 0 0
24/02/2005: Cổ tức tiền mặt tỉ lệ: 1.5%
24/02/2005
0.97
 14,690 0.99 0.99 0.96 0 0 0
23/02/2005
0.99
 14,250 0.99 0.99 0.99 0 0 0
22/02/2005
0.99
 38,610 0.99 1.00 0.99 0 0 0
21/02/2005
0.99
 10,240 0.98 0.99 0.99 0 0 0
18/02/2005
0.98
 1,650 0.98 0.98 0.98 0 0 0
17/02/2005
0.98
 2,160 0.98 0.99 0.98 0 0 0
16/02/2005
0.98
 13,810 0.99 0.99 0.98 0 0 0
15/02/2005
0.99
 12,340 0.99 0.99 0.98 0 0 0
14/02/2005
0.99
 18,970 0.98 0.99 0.99 0 0 0
04/02/2005
0.98
 29,750 0.98 0.99 0.98 0 0 0
03/02/2005
0.98
 19,040 0.98 0.98 0.98 0 0 0
02/02/2005
0.98
 37,660 0.98 0.98 0.98 0 0 0
01/02/2005
0.98
 33,150 0.98 0.98 0.98 0 0 0
31/01/2005
0.98
 11,700 0.98 0.98 0.98 0 0 0
28/01/2005
0.98
 7,950 0.98 0.99 0.98 0 0 0
27/01/2005
0.98
 16,160 0.99 0.99 0.98 0 0 0
26/01/2005
0.99
 8,300 0.98 0.99 0.98 0 0 0
25/01/2005
0.98
 24,330 0.99 0.99 0.98 0 0 0
24/01/2005
0.99
 16,050 1.00 1.00 0.99 0 0 0
21/01/2005
1.00
 45,090 0.99 1.00 1.00 0 0 0
20/01/2005
0.99
 21,060 0.98 0.99 0.99 0 0 0
19/01/2005
0.98
 18,970 1.00 1.00 0.98 0 0 0
18/01/2005
1.00
 48,250 1.00 1.01 1.00 0 0 0
17/01/2005
1.00
 52,300 0.99 1.00 0.99 0 0 0
14/01/2005
0.99
 36,710 0.97 0.99 0.98 0 0 0
13/01/2005
0.97
 2,740 0.98 0.98 0.97 0 0 0
12/01/2005
0.98
 1,700 0.98 0.98 0.98 0 0 0
11/01/2005
0.98
 5,000 0.97 0.98 0.97 0 0 0
10/01/2005
0.97
 11,200 0.97 0.97 0.97 0 0 0
07/01/2005
0.97
 720 0.97 0.98 0.97 0 0 0
06/01/2005
0.97
 7,900 0.98 0.98 0.97 0 0 0
05/01/2005
0.98
 21,510 0.98 0.98 0.98 0 0 0
04/01/2005
0.98
 12,420 0.98 0.98 0.98 0 0 0
31/12/2004
0.98
 24,080 0.98 0.98 0.98 0 0 0
30/12/2004
0.98
 23,870 0.98 0.98 0.98 0 0 0
29/12/2004
0.98
 6,640 0.99 0.99 0.98 0 0 0
28/12/2004
0.99
 69,100 0.99 0.99 0.99 0 0 0
27/12/2004
0.99
 63,000 1.00 1.00 0.99 0 0 0
24/12/2004
1.00
 69,610 0.98 1.00 0.99 0 0 0
23/12/2004
0.98
 33,050 0.98 0.98 0.98 0 0 0
22/12/2004
0.98
 8,050 0.97 0.98 0.98 0 0 0
21/12/2004
0.97
 12,340 0.98 0.98 0.97 0 0 0
20/12/2004
0.98
 11,770 0.98 0.98 0.98 0 0 0
17/12/2004
0.98
 13,230 0.98 0.98 0.98 0 0 0
16/12/2004
0.98
 18,120 0.98 0.98 0.98 0 0 0
15/12/2004
0.98
 20,270 0.98 0.98 0.98 0 0 0
14/12/2004
0.98
 6,400 0.98 0.98 0.98 0 0 0
13/12/2004
0.98
 14,620 0.98 0.98 0.98 0 0 0
10/12/2004
0.98
 9,820 0.97 0.98 0.97 0 0 0
09/12/2004
0.97
 3,940 0.98 0.98 0.97 0 0 0
08/12/2004
0.98
 7,510 0.98 0.98 0.98 0 0 0
07/12/2004
0.98
 15,120 0.98 0.98 0.98 0 0 0
06/12/2004
0.98
 22,650 0.98 0.98 0.98 0 0 0
03/12/2004
0.98
 18,490 0.96 0.98 0.96 0 0 0
02/12/2004
0.96
 73,860 0.98 0.98 0.96 0 0 0
01/12/2004
0.98
 99,320 0.98 1.00 0.98 0 0 0
30/11/2004
0.98
 79,170 0.96 0.98 0.97 0 0 0
29/11/2004
0.96
 27,500 0.95 0.96 0.95 0 0 0
26/11/2004
0.95
 38,220 0.94 0.95 0.95 0 0 0
25/11/2004
0.94
 41,170 0.94 0.94 0.94 0 0 0
24/11/2004
0.94
 93,900 0.95 0.95 0.94 0 0 0
23/11/2004
0.95
 62,290 0.96 0.96 0.95 0 0 0
22/11/2004
0.96
 83,400 0.97 0.97 0.96 0 0 0
19/11/2004
0.97
 16,500 0.97 0.97 0.97 0 0 0
18/11/2004
0.97
 38,480 0.98 0.98 0.97 0 0 0
17/11/2004
0.98
 17,650 0.98 0.98 0.98 0 0 0
16/11/2004
0.98
 20,300 0.98 0.98 0.98 0 0 0
15/11/2004
0.98
 34,980 0.98 0.98 0.98 0 0 0
12/11/2004
0.98
 43,350 0.98 0.98 0.96 0 0 0
11/11/2004
0.98
 17,770 0.99 0.99 0.98 0 0 0
10/11/2004
0.99
 18,120 0.98 0.99 0.98 0 0 0
09/11/2004
0.98
 14,460 0.99 0.99 0.98 0 0 0
08/11/2004
0.99
 16,950 0.98 0.99 0.98 0 0 0
05/11/2004
0.98
 17,770 0.98 0.98 0.98 0 0 0
04/11/2004
0.98
 16,040 0.98 0.98 0.98 0 0 0
03/11/2004
0.98
 29,320 0.99 0.99 0.98 0 0 0
02/11/2004
0.99
 42,300 0.98 0.99 0.98 0 0 0
01/11/2004
0.98
 22,010 0.99 0.99 0.98 0 0 0
29/10/2004
0.99
 31,720 0.99 0.99 0.99 0 0 0
28/10/2004
0.99
 8,620 1.00 1.00 0.99 0 0 0
27/10/2004
1.00
 31,100 0.99 1.00 0.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |