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)
04/06/2004
1.02
 28,900 1.03 1.03 1.02 0 0 0
03/06/2004
1.03
 26,870 1.03 1.03 1.03 0 0 0
02/06/2004
1.03
 27,100 1.04 1.04 1.03 0 0 0
01/06/2004
1.04
 29,220 1.04 1.04 1.04 0 0 0
31/05/2004
1.04
 18,310 1.04 1.04 1.04 0 0 0
28/05/2004
1.04
 35,130 1.04 1.04 1.04 0 0 0
27/05/2004
1.04
 14,900 1.05 1.05 1.04 0 0 0
26/05/2004
1.05
 21,810 1.06 1.06 1.05 0 0 0
25/05/2004
1.06
 36,840 1.07 1.07 1.05 0 0 0
24/05/2004
1.07
 69,950 1.04 1.07 1.05 0 0 0
21/05/2004
1.04
 53,010 1.04 1.04 1.04 0 0 0
20/05/2004
1.04
 34,780 1.03 1.04 1.03 0 0 0
19/05/2004
1.03
 17,470 1.03 1.03 1.03 0 0 0
18/05/2004
1.03
 19,600 1.03 1.04 1.03 0 0 0
17/05/2004
1.03
 24,810 1.03 1.03 1.03 0 0 0
14/05/2004
1.03
 49,870 1.06 1.06 1.03 0 0 0
13/05/2004
1.06
 65,460 1.04 1.06 1.06 0 0 0
12/05/2004
1.04
 83,560 1.00 1.04 1.00 0 0 0
11/05/2004
1.00
 45,710 1.00 1.00 0.99 0 0 0
10/05/2004
1.00
 45,580 1.01 1.01 1.00 0 0 0
07/05/2004
1.01
 24,620 1.01 1.01 1.01 0 0 0
06/05/2004
1.01
 26,770 1.02 1.02 1.01 0 0 0
05/05/2004
1.02
 22,060 1.03 1.03 1.02 0 0 0
04/05/2004
1.03
 10,600 1.02 1.03 1.02 0 0 0
29/04/2004
1.02
 39,820 1.02 1.02 1.02 0 0 0
28/04/2004
1.02
 31,460 1.01 1.02 1.01 0 0 0
27/04/2004
1.01
 23,860 1.00 1.01 1.00 0 0 0
26/04/2004
1.00
 34,120 1.01 1.01 1.00 0 0 0
23/04/2004
1.01
 27,300 1.00 1.01 1.00 0 0 0
22/04/2004
1.00
 30,050 1.00 1.00 1.00 0 0 0
21/04/2004
1.00
 15,670 1.00 1.00 1.00 0 0 0
20/04/2004
1.00
 42,740 0.99 1.00 0.99 0 0 0
19/04/2004
0.99
 59,400 1.02 1.02 0.99 0 0 0
16/04/2004
1.02
 40,960 1.01 1.03 1.02 0 0 0
15/04/2004
1.01
 119,190 0.99 1.01 1.00 0 0 0
14/04/2004
0.99
 138,710 0.98 0.99 0.98 0 0 0
13/04/2004
0.98
 119,800 1.01 1.01 0.98 0 0 0
12/04/2004
1.01
 77,550 1.02 1.02 1.01 0 0 0
09/04/2004
1.02
 93,540 1.02 1.02 1.02 0 0 0
08/04/2004
1.02
 153,350 1.04 1.04 1.02 0 0 0
07/04/2004
1.04
 56,550 1.04 1.05 1.04 0 0 0
06/04/2004
1.04
 91,550 1.03 1.04 1.04 0 0 0
05/04/2004
1.03
 176,400 1.06 1.06 1.03 0 0 0
02/04/2004
1.06
 66,320 1.07 1.07 1.06 0 0 0
01/04/2004
1.07
 82,500 1.07 1.07 1.07 0 0 0
31/03/2004
1.07
 94,930 1.07 1.07 1.07 0 0 0
30/03/2004
1.07
 88,660 1.11 1.11 1.07 0 0 0
29/03/2004
1.11
 81,600 1.10 1.12 1.11 0 0 0
26/03/2004
1.10
 171,230 1.08 1.10 1.10 0 0 0
25/03/2004
1.08
 139,450 1.06 1.08 1.07 0 0 0
24/03/2004
1.06
 207,920 1.07 1.07 1.06 0 0 0
23/03/2004
1.07
 275,100 1.10 1.10 1.07 0 0 0
22/03/2004
1.10
 134,410 1.11 1.11 1.10 0 0 0
19/03/2004
1.11
 91,240 1.11 1.11 1.11 0 0 0
18/03/2004
1.11
 159,590 1.11 1.11 1.11 0 0 0
17/03/2004
1.11
 126,960 1.14 1.14 1.11 0 0 0
16/03/2004
1.14
 125,580 1.14 1.14 1.14 0 0 0
15/03/2004
1.14
 234,450 1.14 1.14 1.14 0 0 0
12/03/2004
1.14
 143,860 1.14 1.14 1.14 0 0 0
11/03/2004
1.14
 155,970 1.11 1.14 1.13 0 0 0
10/03/2004
1.11
 250,680 1.09 1.11 1.07 0 0 0
09/03/2004
1.09
 264,200 1.15 1.15 1.09 0 0 0
08/03/2004
1.15
 92,860 1.17 1.17 1.15 0 0 0
05/03/2004
1.17
 183,690 1.14 1.17 1.17 0 0 0
04/03/2004
1.14
 149,780 1.19 1.19 1.14 0 0 0
03/03/2004
1.19
 297,080 1.22 1.22 1.19 0 0 0
02/03/2004
1.22
 215,790 1.21 1.23 1.22 0 0 0
01/03/2004
1.21
 211,010 1.16 1.21 1.21 0 0 0
27/02/2004
1.16
 224,590 1.11 1.16 1.11 0 0 0
26/02/2004
1.11
 265,390 1.13 1.13 1.11 0 0 0
25/02/2004
1.13
 392,240 1.09 1.13 1.13 0 0 0
24/02/2004
1.09
 166,660 1.04 1.09 1.09 0 0 0
23/02/2004
1.04
 58,320 0.99 1.04 1.04 0 0 0
20/02/2004
0.99
 207,770 0.95 0.99 0.98 0 0 0
19/02/2004
0.95
 212,290 0.93 0.95 0.94 0 0 0
18/02/2004
0.93
 147,170 0.90 0.93 0.92 0 0 0
17/02/2004
0.90
 229,570 0.92 0.92 0.89 0 0 0
16/02/2004
0.92
 85,960 0.92 0.93 0.92 0 0 0
13/02/2004
0.92
 157,290 0.91 0.92 0.92 0 0 0
12/02/2004
0.91
 65,010 0.94 0.94 0.91 0 0 0
11/02/2004
0.94
 160,120 0.94 0.94 0.94 0 0 0
10/02/2004
0.94
 63,660 0.94 0.94 0.94 0 0 0
09/02/2004
0.94
 68,820 0.94 0.94 0.93 0 0 0
06/02/2004
0.94
 69,020 0.94 0.94 0.94 0 0 0
05/02/2004
0.94
 229,770 0.92 0.96 0.94 0 0 0
04/02/2004
0.92
 113,240 0.88 0.92 0.90 0 0 0
03/02/2004
0.88
 344,150 0.92 0.92 0.88 0 0 0
02/02/2004
0.92
 254,920 0.94 0.94 0.92 0 0 0
30/01/2004
0.94
 435,610 0.91 0.94 0.91 0 0 0
29/01/2004
0.91
 12,820 0.86 0.91 0.91 0 0 0
28/01/2004
0.86
 4,670 0.82 0.86 0.86 0 0 0
27/01/2004
0.82
 33,190 0.79 0.82 0.82 0 0 0
16/01/2004
0.79
 142,330 0.75 0.79 0.78 0 0 0
15/01/2004
0.75
 111,780 0.75 0.75 0.74 0 0 0
14/01/2004
0.75
 123,760 0.73 0.75 0.75 0 0 0
13/01/2004
0.73
 81,530 0.70 0.73 0.71 0 0 0
12/01/2004
0.70
 78,330 0.69 0.70 0.69 0 0 0
09/01/2004
0.69
 61,350 0.68 0.69 0.68 0 0 0
08/01/2004
0.68
 97,060 0.69 0.69 0.68 0 0 0
07/01/2004
0.69
 60,170 0.68 0.69 0.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |