CTCP Cơ Điện Lạnh (ree)

60.30
0.30
(0.50%)
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
(2026-04-01) 		-7.10 -10.53% 24,290,100 33,990 0
60
67.40
60.30
2 tháng
(2026-03-02) 		-4 -6.22% 62,556,500 -69,913 -2.9
57.70
71.70
60.30
3 tháng
(2026-02-02) 		0.07 0.12% 70,186,300 -20,613 0.2
57.70
71.70
60.30
6 tháng
(2025-11-03) 		-3.67 -5.73% 98,871,900 -20,713 0.4
57.70
71.70
60.30
12 tháng
(2025-05-06) 		0.65 1.10% 210,062,200 38,175 4.1
57.70
71.70
60.30
24 tháng
(2024-05-13) 		11.12 22.61% 405,854,200 -86,905 -4.1
48.89
71.70
60.30
36 tháng
(2023-05-17) 		18.40 43.92% 594,277,800 -348,052 -19.8
37.63
71.70
60.30
60 tháng
(2021-05-27) 		28.80 91.40% 954,230,000 -397,727 -35.8
27.03
71.70
60.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
41.32
 146,200 41.10 41.54 41.03 16,600 0 1.0
27/11/2023
41.10
 165,100 41.25 41.39 41.03 0 0 0
24/11/2023
41.25
 299,100 41.54 41.54 40.96 1,900 0 0.1
23/11/2023
41.54
 190,200 41.54 42.19 41.54 7,000 16,600 -0.6
22/11/2023
41.54
 201,000 41.68 42.11 41.54 1,700 0 0.1
21/11/2023
41.68
 203,700 41.75 42.04 41.32 0 1,900 -0.1
20/11/2023
41.75
 450,100 41.90 41.97 41.17 0 7,000 -0.4
17/11/2023
41.90
 488,700 41.82 42.47 41.61 0 1,700 -0.1
16/11/2023
41.82
 152,600 42.11 42.11 41.61 0 0 0
15/11/2023
42.11
 274,700 41.82 42.55 41.82 600 0 0.0
14/11/2023
41.82
 364,300 41.39 41.90 41.03 0 0 0
13/11/2023
41.39
 249,100 41.46 41.90 41.17 0 300 -0.0
10/11/2023
41.46
 398,300 41.17 42.40 40.96 0 600 -0.0
09/11/2023
41.17
 324,400 41.17 41.90 40.81 0 0 0
08/11/2023
41.17
 520,800 39.87 41.54 39.66 0 0 0
07/11/2023
39.87
 396,500 40.02 40.45 39.59 0 0 0
06/11/2023
40.02
 406,800 38.29 40.02 38.79 0 0 0
03/11/2023
38.29
 888,700 39.44 39.87 38.29 0 0 0
02/11/2023
39.44
 445,200 37.63 39.66 38.00 0 0 0
01/11/2023
37.63
 481,100 38.00 38.50 36.62 0 0 0
31/10/2023
38.00
 391,100 39.44 39.73 37.71 500 0 0.0
30/10/2023
39.44
 227,200 39.73 40.02 39.44 0 0 0
27/10/2023
39.73
 617,700 40.45 40.81 38.65 0 0 0
26/10/2023
40.45
 798,700 42.62 42.91 40.45 800 500 0.0
25/10/2023
42.62
 268,900 43.05 43.27 42.62 0 0 0
24/10/2023
43.05
 173,200 42.76 43.12 42.62 1,000 0 0.1
23/10/2023
42.76
 209,400 43.63 43.92 42.62 0 800 -0.0
20/10/2023
43.63
 199,200 43.05 43.70 42.62 0 0 0
19/10/2023
43.05
 251,700 43.63 43.78 42.98 0 1,000 -0.1
18/10/2023
43.63
 667,900 44.50 44.57 42.26 0 0 0
17/10/2023
44.50
 323,800 44.93 45.36 44.50 0 0 0
16/10/2023
44.93
 323,400 45.36 45.65 44.79 0 0 0
13/10/2023
45.36
 297,500 45.44 45.44 44.93 400 0 0.0
12/10/2023
45.44
 465,500 45.22 45.94 45.36 0 0 0
11/10/2023
45.22
 268,800 45.22 45.51 44.86 0 0 0
10/10/2023
45.22
 522,600 44.71 45.73 44.93 0 400 -0.0
09/10/2023
44.71
 451,900 44.93 44.93 44.57 0 0 0
06/10/2023
44.93
 397,700 44.79 45.22 44.57 4,200 0 0.3
05/10/2023
44.79
 310,700 45.36 45.87 44.79 0 0 0
04/10/2023
45.36
 615,100 44.79 45.87 44.57 0 0 0
03/10/2023
44.79
 685,000 45.87 45.87 44.64 0 4,200 -0.3
02/10/2023
45.87
 359,200 45.65 46.38 45.73 0 0 0
29/09/2023
45.65
 334,700 45.87 46.30 45.58 0 0 0
28/09/2023
45.87
 561,200 45.44 45.87 44.93 0 0 0
27/09/2023
45.44
 398,500 44.71 45.51 44.64 0 0 0
26/09/2023
44.71
 781,500 44.64 45.15 44.57 0 0 0
25/09/2023
44.64
 1,047,100 45.87 46.45 44.64 0 0 0
22/09/2023
45.87
 1,017,700 47.31 47.31 45.73 0 0 0
21/09/2023
47.31
 1,529,000 46.45 47.68 46.52 0 0 0
20/09/2023
46.45
 954,800 45.87 46.45 45.80 0 0 0
19/09/2023
45.87
 624,300 45.15 46.16 44.93 0 0 0
18/09/2023
45.15
 690,700 45.51 45.87 45.08 0 0 0
15/09/2023
45.51
 335,800 45.44 45.94 45.44 0 0 0
14/09/2023
45.44
 629,300 45.80 46.01 45.36 0 0 0
13/09/2023
45.80
 867,800 45.80 46.16 45.73 1,200 50,000 -3.1
12/09/2023
45.80
 797,100 45.94 46.01 45.51 0 0 0
11/09/2023
45.94
 1,054,000 46.23 46.52 45.87 0 0 0
08/09/2023
46.23
 939,600 45.94 46.45 45.87 0 1,200 -0.1
07/09/2023
45.94
 846,600 46.30 46.52 45.87 2,700 1,800 0.1
06/09/2023
46.30
 645,500 46.09 46.66 45.94 0 300 -0.0
05/09/2023
46.09
 618,800 45.36 46.09 45.58 1,600 0 0.1
31/08/2023
45.36
 787,800 45.51 45.80 45.22 0 29,700 -1.9
30/08/2023
45.51
 479,100 45.36 45.51 44.93 0 0 0
29/08/2023
45.36
 427,100 45.51 45.73 44.93 0 1,900 -0.1
28/08/2023
45.51
 537,700 44.43 45.51 44.57 0 0 0
25/08/2023
44.43
 417,600 44.43 44.43 44.06 0 0 0
24/08/2023
44.43
 446,200 44.14 44.43 43.92 0 0 0
23/08/2023
44.14
 305,700 44.14 44.50 43.92 0 0 0
22/08/2023
44.14
 748,900 44.06 44.28 43.27 0 0 0
21/08/2023
44.06
 820,900 43.70 44.21 43.34 0 0 0
18/08/2023
43.70
 1,743,200 45.29 45.51 43.70 0 0 0
17/08/2023
45.29
 674,900 45.58 45.80 45.29 0 0 0
16/08/2023
45.58
 365,000 45.73 45.87 45.58 0 0 0
15/08/2023
45.73
 599,600 45.87 46.09 45.51 0 0 0
14/08/2023
45.87
 407,800 45.65 46.45 45.65 0 0 0
11/08/2023
45.65
 870,100 45.44 45.94 45.22 0 0 0
10/08/2023
45.44
 1,523,300 46.38 46.59 45.44 0 0 0
09/08/2023
46.38
 837,700 46.88 46.88 46.38 0 0 0
08/08/2023
46.88
 747,800 46.88 47.24 46.81 0 6,100 -0.4
07/08/2023
46.88
 647,400 46.23 46.88 46.45 0 0 0
04/08/2023
46.23
 2,038,900 46.88 46.95 46.23 0 0 0
03/08/2023
46.88
 861,400 46.88 47.53 46.66 0 0 0
02/08/2023
46.88
 1,262,400 47.31 47.75 46.88 0 0 0
01/08/2023
47.31
 1,264,500 48.40 48.61 47.31 0 0 0
31/07/2023
48.40
 1,138,800 49.12 49.12 48.04 0 0 0
28/07/2023
49.12
 1,282,900 48.47 49.48 48.04 0 0 0
27/07/2023
48.47
 831,900 49.05 49.12 48.18 0 0 0
26/07/2023
49.05
 2,444,100 47.17 49.05 47.10 0 0 0
25/07/2023
47.17
 737,000 46.81 47.46 46.88 0 0 0
24/07/2023
46.81
 737,500 47.03 47.68 46.81 0 0 0
21/07/2023
47.03
 835,600 46.66 47.46 46.45 0 3,600 -0.2
20/07/2023
46.66
 863,900 46.95 47.17 46.38 0 0 0
19/07/2023
46.95
 475,200 47.17 47.39 46.81 0 0 0
18/07/2023
47.17
 664,800 47.17 47.39 46.95 0 0 0
17/07/2023
47.17
 708,900 47.46 47.68 47.17 0 0 0
14/07/2023
47.46
 623,800 47.68 47.82 47.17 0 0 0
13/07/2023
47.68
 984,700 47.10 48.04 47.10 0 0 0
12/07/2023
47.10
 703,400 47.60 47.96 46.95 0 0 0
11/07/2023
47.60
 675,100 47.46 47.75 47.03 0 0 0
10/07/2023
47.46
 1,488,000 47.10 47.89 47.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |