CTCP Cơ Điện Lạnh (ree)

45.30
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
(2026-08-18) 		-0.05 -0.11% 6,923,600 -24,585 0
44.95
61.40
45.30
2 tháng
(2026-07-20) 		-0.15 -0.33% 17,467,800 -24,585 0
43.85
61.40
45.30
3 tháng
(2026-06-19) 		-5.10 -10.12% 26,299,800 -24,585 0
43.85
61.40
45.30
6 tháng
(2026-03-23) 		-11.22 -19.85% 85,938,400 -24,585 0
39.13
62.35
45.30
12 tháng
(2025-09-22) 		-12.38 -21.46% 163,510,900 -24,585 0
38.51
62.35
45.30
24 tháng
(2024-09-27) 		-3.66 -7.48% 366,674,800 -24,585 0
33.03
62.35
45.30
36 tháng
(2023-10-03) 		6.36 16.32% 573,128,600 -24,585 0
28.27
62.35
45.30
60 tháng
(2021-10-13) 		11.52 34.10% 937,197,200 -29,380 -20.9
24.22
62.35
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 0 0
15/10/2024
47.86
 372,800 48.37 48.59 47.86 0 0 0
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 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 0 0
04/10/2024
48.67
 339,500 49.18 49.18 48.67 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 0 0 0
01/10/2024
48.96
 443,600 48.96 49.33 48.89 0 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 0 0
26/09/2024
49.47
 566,300 49.84 50.06 49.47 0 0 0
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 0 0
20/09/2024
48.89
 845,500 48.81 49.33 48.81 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 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 0 0 0
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 0 0
03/09/2024
46.32
 1,689,400 46.24 47.42 46.10 0 0 0
02/09/2024
41.47
 323,400 41.47 41.62 41.33 0 0 0
30/08/2024
50.35
 342,100 50.43 50.79 50.28 0 0 0
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 0 0
22/08/2024
51.16
 603,700 51.82 51.82 51.09 0 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 0 0
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 0 0
08/08/2024
48.67
 486,000 48.30 49.40 48.23 0 0 0
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 0 0
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 0 0
31/07/2024
51.09
 2,039,800 50.65 51.09 49.77 0 0 0
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 0 0
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 0 0
16/07/2024
54.24
 1,120,200 52.85 54.24 52.48 0 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 0 0
11/07/2024
52.48
 1,705,700 52.34 53.80 52.12 0 0 0
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 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 0 0
01/07/2024
46.61
 1,036,700 45.95 46.68 45.36 0 0 0
28/06/2024
45.95
 1,157,800 46.61 46.68 45.95 0 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 0 0
25/06/2024
47.05
 765,000 46.68 48.08 46.68 0 0 0
24/06/2024
46.68
 1,143,500 47.42 47.86 45.51 0 0 0
21/06/2024
47.35
 936,800 49.11 49.11 47.35 0 0 0
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 0 0
17/06/2024
45.22
 818,300 45.14 45.88 45.07 0 0 0
14/06/2024
45.14
 1,216,100 47.05 47.12 45.14 0 0 0
13/06/2024
46.98
 897,300 47.64 47.64 46.76 0 0 0
12/06/2024
46.61
 1,321,900 45.73 46.61 45.51 0 0 0
11/06/2024
45.51
 610,900 46.02 46.46 45.51 0 0 0
10/06/2024
45.66
 644,000 45.58 46.46 45.51 0 0 0
07/06/2024
45.51
 459,100 45.58 45.95 45.14 0 0 0
06/06/2024
45.51
 564,800 45.95 46.39 45.51 0 0 0
05/06/2024
45.95
 680,100 45.73 46.17 45.73 0 0 0
04/06/2024
45.88
 462,000 46.24 46.32 45.73 0 0 0
03/06/2024
46.24
 759,500 45.88 46.39 45.80 0 0 0
31/05/2024
45.73
 731,500 45.80 46.10 45.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |