CTCP Cơ Điện Lạnh (ree)

50.80
-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
(2026-05-18) 		-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)
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 3,000 -0.2
10/06/2024
45.66
 644,000 45.58 46.46 45.51 0 3,800 -0.2
07/06/2024
45.51
 459,100 45.58 45.95 45.14 0 10,000 -0.6
06/06/2024
45.51
 564,800 45.95 46.39 45.51 0 1,100 -0.1
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
30/05/2024
45.51
 1,134,700 45.14 45.51 44.85 0 0 0
29/05/2024
45.51
 753,300 46.61 46.61 45.36 4,800 0 0.3
28/05/2024
46.46
 1,047,200 45.88 46.61 45.51 0 0 0
27/05/2024
45.66
 1,000,800 44.78 45.66 44.41 0 0 0
24/05/2024
44.63
 1,415,300 45.22 45.22 43.75 0 4,800 -0.3
23/05/2024
45.14
 2,221,700 43.38 45.29 43.01 500 0 0.0
22/05/2024
43.45
 667,100 43.38 43.90 43.23 0 0 0
21/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/05/2024
43.45
 1,067,800 43.90 43.97 43.09 0 0 0
20/05/2024
43.08
 1,280,000 43.66 43.79 42.83 1,000 500 0.0
17/05/2024
43.40
 1,482,200 43.98 44.04 43.40 76,100 76,100 0
16/05/2024
43.79
 1,736,900 43.02 44.04 42.57 0 0 0
15/05/2024
42.51
 1,106,600 42.51 42.89 42.38 0 1,000 -0.1
14/05/2024
42.51
 591,900 43.21 43.21 42.38 0 0 0
13/05/2024
42.77
 1,526,900 42.51 43.40 42.06 0 0 0
10/05/2024
42.13
 1,202,500 42.32 42.45 41.49 0 0 0
09/05/2024
42.13
 1,330,900 42.96 43.08 42.00 1,000 0 0.1
08/05/2024
42.38
 3,576,700 41.87 42.51 41.30 0 0 0
07/05/2024
41.49
 1,418,700 42.06 42.06 41.36 1,000 0 0.1
06/05/2024
41.68
 1,612,200 42.32 42.32 41.55 0 1,000 -0.1
03/05/2024
42.06
 3,663,300 40.98 42.06 40.98 0 0 0
02/05/2024
40.98
 2,464,900 39.06 40.98 38.94 1,600 1,000 0.0
26/04/2024
39.32
 1,227,800 38.17 39.45 37.85 0 0 0
25/04/2024
38.30
 614,900 38.42 38.42 37.85 0 0 0
24/04/2024
38.49
 1,084,500 37.60 38.74 37.47 0 1,600 -0.1
23/04/2024
37.28
 815,900 37.40 37.72 37.15 0 0 0
22/04/2024
37.60
 879,400 37.21 38.04 37.15 0 0 0
19/04/2024
37.02
 1,576,800 37.72 38.30 36.83 0 0 0
17/04/2024
38.30
 675,800 38.81 39.06 38.30 0 0 0
16/04/2024
38.55
 1,126,500 39.00 39.13 38.11 0 0 0
15/04/2024
38.87
 1,363,500 39.70 40.08 38.81 0 0 0
12/04/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/04/2024
40.08
 641,300 39.89 40.15 39.57 0 0 0
11/04/2024
39.51
 848,600 38.94 39.51 38.94 0 0 0
10/04/2024
39.32
 559,600 39.57 39.70 39.32 0 0 0
09/04/2024
39.45
 486,000 39.38 39.57 39.26 0 0 0
08/04/2024
39.26
 759,700 39.20 39.38 38.82 0 0 0
05/04/2024
39.32
 620,100 39.45 39.76 39.32 0 0 0
04/04/2024
39.51
 943,000 39.89 40.01 39.45 600 0 0.0
03/04/2024
40.01
 1,181,200 40.33 40.89 39.89 10,000 0 0.6
02/04/2024
40.26
 987,000 39.89 40.26 39.57 3,300 0 0.2
01/04/2024
39.76
 1,104,800 40.08 40.33 39.32 0 600 -0.0
29/03/2024
40.08
 883,900 40.14 40.58 39.95 0 10,000 -0.6
28/03/2024
40.14
 515,800 40.33 40.39 40.01 0 3,300 -0.2
27/03/2024
40.14
 639,400 40.52 40.52 40.01 0 0 0
26/03/2024
40.26
 705,100 39.89 40.52 39.76 0 0 0
25/03/2024
39.89
 1,016,800 40.26 40.95 39.70 0 0 0
22/03/2024
40.26
 1,679,100 40.14 40.77 39.70 0 0 0
21/03/2024
39.51
 967,400 39.51 39.64 39.01 0 0 0
20/03/2024
39.01
 822,400 38.88 39.13 38.38 0 0 0
19/03/2024
38.82
 905,500 39.20 39.20 38.44 0 0 0
18/03/2024
38.76
 1,553,800 40.20 40.20 38.07 0 0 0
15/03/2024
40.20
 808,400 40.52 40.52 39.57 0 0 0
14/03/2024
40.39
 1,256,100 40.33 40.70 40.01 0 0 0
13/03/2024
39.95
 1,469,600 39.32 40.33 39.13 0 0 0
12/03/2024
38.94
 1,020,000 38.94 39.51 38.69 0 0 0
11/03/2024
38.94
 1,056,100 39.57 39.57 38.57 0 0 0
08/03/2024
39.64
 1,689,400 39.57 40.58 39.45 0 0 0
07/03/2024
39.57
 1,107,400 39.13 39.64 39.07 0 0 0
06/03/2024
39.20
 436,400 39.64 39.70 39.13 0 0 0
05/03/2024
39.76
 1,128,900 39.13 39.82 38.88 0 0 0
04/03/2024
39.07
 1,403,100 39.13 39.70 38.82 0 0 0
01/03/2024
39.13
 1,217,900 38.44 39.51 38.44 0 0 0
29/02/2024
38.44
 979,800 38.44 39.07 38.32 0 0 0
28/02/2024
38.44
 1,564,300 37.37 38.51 37.19 1 0 0.0
27/02/2024
37.12
 654,200 36.93 37.25 36.62 0 0 0
26/02/2024
36.49
 839,400 37.00 37.00 36.43 0 0 0
23/02/2024
36.75
 1,049,900 37.50 37.69 36.75 208 1 0.0
22/02/2024
37.44
 465,600 37.88 37.88 37.37 622 1,100 -0.0
21/02/2024
37.81
 1,073,700 36.93 37.94 36.75 0 0 0
20/02/2024
36.93
 625,500 37.25 37.25 36.75 200 208 -0.0
19/02/2024
37.19
 1,087,100 37.06 37.25 36.68 100 622 -0.0
16/02/2024
36.87
 890,300 36.62 37.56 36.62 0 0 0
15/02/2024
36.62
 1,289,900 35.55 37.06 35.55 0 200 -0.0
07/02/2024
35.49
 323,400 35.49 35.62 35.36 0 100 -0.0
06/02/2024
35.30
 610,300 34.86 35.55 34.86 0 147 -0.0
05/02/2024
34.86
 594,500 34.74 35.30 34.67 0 0 0
02/02/2024
34.55
 724,600 34.74 35.24 34.55 83,900 81,000 0.2
01/02/2024
34.80
 886,000 35.18 35.43 34.74 0 0 0
31/01/2024
35.18
 592,100 35.62 35.68 34.99 1,500 0 0.1
30/01/2024
35.43
 710,000 35.36 35.55 35.18 19,000 2,900 0.9
29/01/2024
35.49
 338,000 35.30 35.68 35.24 0 23,000 -1.3
26/01/2024
35.30
 415,600 35.24 35.49 35.18 0 1,500 -0.1
25/01/2024
35.36
 357,000 35.49 35.68 35.05 0 19,000 -1.1
24/01/2024
35.68
 231,900 35.74 35.80 35.36 0 0 0
23/01/2024
35.74
 494,900 35.24 36.06 35.18 0 0 0
22/01/2024
35.24
 218,100 35.49 35.49 35.11 6,000 0 0.3
19/01/2024
35.18
 288,000 34.99 35.43 34.86 0 0 0
18/01/2024
34.99
 296,500 35.30 35.36 34.92 0 0 0
17/01/2024
35.24
 349,400 34.92 35.43 34.74 0 6,000 -0.3
16/01/2024
34.92
 310,900 34.74 35.11 34.48 0 0 0
15/01/2024
34.67
 193,100 34.61 35.05 34.61 0 1,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |