CTCP Cơ Điện Lạnh (ree)

46.50
1.20
(2.65%)
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
(2026-07-01) 		-4.60 -9.22% 11,433,800 -87,933 0
43.85
49.90
46.50
2 tháng
(2026-06-01) 		-5.90 -11.52% 20,048,000 -119,711 0
43.85
51.20
46.50
3 tháng
(2026-05-04) 		-7.92 -14.88% 32,080,800 -75,309 0
43.85
53.70
46.50
6 tháng
(2026-02-02) 		-7.07 -13.50% 101,740,600 -114,231 0.2
43.85
62.35
46.50
12 tháng
(2025-08-05) 		-11.61 -20.40% 179,327,100 -57,931 4.1
43.85
62.35
46.50
24 tháng
(2024-08-12) 		-5.27 -10.43% 363,913,800 -109,112 0.5
43.85
62.35
46.50
36 tháng
(2023-08-16) 		5.66 14.29% 565,285,300 -364,170 -14.8
32.73
62.35
46.50
60 tháng
(2021-08-26) 		16.56 57.64% 935,075,700 -477,245 -34.8
28.69
62.35
46.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 1,000 -0.1
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 1,500 -0.1
16/07/2024
54.24
 1,120,200 52.85 54.24 52.48 0 200 -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 7,700 -0.5
11/07/2024
52.48
 1,705,700 52.34 53.80 52.12 0 3,800 -0.3
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 0 700 -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 13,100 -0.8
01/07/2024
46.61
 1,036,700 45.95 46.68 45.36 0 500 -0.0
28/06/2024
45.95
 1,157,800 46.61 46.68 45.95 0 100 -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 2,000 -0.1
25/06/2024
47.05
 765,000 46.68 48.08 46.68 0 9,100 -0.6
24/06/2024
46.68
 1,143,500 47.42 47.86 45.51 0 900 -0.1
21/06/2024
47.35
 936,800 49.11 49.11 47.35 0 1,600 -0.1
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 0 900 -0.1
17/06/2024
45.22
 818,300 45.14 45.88 45.07 0 1,000 -0.1
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 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

Chính sách bảo mật | Điều khoản sử dụng |