CTCP Cơ Điện Lạnh (ree)

61.90
-0.50
(-0.80%)
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
(2025-12-29) 		0.50 0.82% 13,010,300 -112,300 -7.0
60.80
63.70
62.40
2 tháng
(2025-11-28) 		-3.40 -5.21% 19,152,600 -112,300 -6.9
60.80
65.20
62.40
3 tháng
(2025-10-29) 		-2.70 -4.19% 27,775,800 -112,300 -6.9
60.80
68
62.40
6 tháng
(2025-07-31) 		-5 -7.49% 78,674,600 -55,900 -3.1
60
68.60
62.40
12 tháng
(2025-02-03) 		6.05 10.84% 189,921,800 -91,305 -5.7
53.04
69.70
62.40
24 tháng
(2024-02-07) 		20.33 49.02% 399,261,500 -179,592 -11.5
41.47
69.70
62.40
36 tháng
(2023-02-13) 		17.46 39.37% 536,962,900 -463,019 -21.9
38.24
69.70
62.40
60 tháng
(2021-02-22) 		30.98 100.50% 927,858,700 -502,514 -43.7
27.47
69.70
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
46.10
 787,800 46.24 46.54 45.95 0 29,700 -1.9
30/08/2023
46.24
 479,100 46.10 46.24 45.66 0 0 0
29/08/2023
46.10
 427,100 46.24 46.46 45.66 0 1,900 -0.1
28/08/2023
46.24
 537,700 45.14 46.24 45.29 0 0 0
25/08/2023
45.14
 417,600 45.14 45.14 44.77 0 0 0
24/08/2023
45.14
 446,200 44.85 45.14 44.63 0 0 0
23/08/2023
44.85
 305,700 44.85 45.21 44.63 0 0 0
22/08/2023
44.85
 748,900 44.77 44.99 43.97 0 0 0
21/08/2023
44.77
 820,900 44.41 44.92 44.04 0 0 0
18/08/2023
44.41
 1,743,200 46.02 46.24 44.41 0 0 0
17/08/2023
46.02
 674,900 46.32 46.54 46.02 0 0 0
16/08/2023
46.32
 365,000 46.46 46.61 46.32 0 0 0
15/08/2023
46.46
 599,600 46.61 46.83 46.24 0 0 0
14/08/2023
46.61
 407,800 46.39 47.20 46.39 0 0 0
11/08/2023
46.39
 870,100 46.17 46.68 45.95 0 0 0
10/08/2023
46.17
 1,523,300 47.12 47.34 46.17 0 0 0
09/08/2023
47.12
 837,700 47.64 47.64 47.12 0 0 0
08/08/2023
47.64
 747,800 47.64 48.00 47.56 0 6,100 -0.4
07/08/2023
47.64
 647,400 46.98 47.64 47.20 0 0 0
04/08/2023
46.98
 2,038,900 47.64 47.71 46.98 0 0 0
03/08/2023
47.64
 861,400 47.64 48.30 47.42 0 0 0
02/08/2023
47.64
 1,262,400 48.08 48.52 47.64 0 0 0
01/08/2023
48.08
 1,264,500 49.18 49.40 48.08 0 0 0
31/07/2023
49.18
 1,138,800 49.91 49.91 48.81 0 0 0
28/07/2023
49.91
 1,282,900 49.25 50.28 48.81 0 0 0
27/07/2023
49.25
 831,900 49.84 49.91 48.96 0 0 0
26/07/2023
49.84
 2,444,100 47.93 49.84 47.86 0 0 0
25/07/2023
47.93
 737,000 47.56 48.22 47.64 0 0 0
24/07/2023
47.56
 737,500 47.78 48.44 47.56 0 0 0
21/07/2023
47.78
 835,600 47.42 48.22 47.20 0 3,600 -0.2
20/07/2023
47.42
 863,900 47.71 47.93 47.12 0 0 0
19/07/2023
47.71
 475,200 47.93 48.15 47.56 0 0 0
18/07/2023
47.93
 664,800 47.93 48.15 47.71 0 0 0
17/07/2023
47.93
 708,900 48.22 48.44 47.93 0 0 0
14/07/2023
48.22
 623,800 48.44 48.59 47.93 0 0 0
13/07/2023
48.44
 984,700 47.86 48.81 47.86 0 0 0
12/07/2023
47.86
 703,400 48.37 48.74 47.71 0 0 0
11/07/2023
48.37
 675,100 48.22 48.52 47.78 0 0 0
10/07/2023
48.22
 1,488,000 47.86 48.66 47.86 0 0 0
07/07/2023
47.86
 959,000 47.78 47.86 47.27 0 0 0
06/07/2023
47.78
 1,183,300 48.37 48.59 47.64 0 0 0
05/07/2023
48.37
 1,381,100 47.71 49.40 47.71 0 0 0
04/07/2023
47.71
 739,300 47.86 48.00 47.34 0 0 0
03/07/2023
47.86
 830,300 47.86 48.37 47.86 0 13,200 -0.9
30/06/2023
47.86
 1,814,200 46.98 48.15 46.83 0 6,000 -0.4
29/06/2023
46.98
 664,900 47.78 48.22 46.83 0 0 0
28/06/2023
47.78
 2,295,000 46.10 47.86 46.24 0 0 0
27/06/2023
46.10
 832,600 45.88 46.46 45.88 0 10,100 -0.6
26/06/2023
45.88
 834,900 46.24 46.61 45.80 0 9,000 -0.6
23/06/2023
46.24
 789,300 46.39 46.90 46.17 0 0 0
22/06/2023
46.39
 976,400 46.46 46.61 46.02 0 25,900 -1.6
21/06/2023
46.46
 872,100 46.61 46.83 46.17 0 0 0
20/06/2023
46.61
 504,800 46.46 46.76 46.24 0 0 0
19/06/2023
46.46
 1,838,600 45.80 47.34 45.88 0 500 -0.0
16/06/2023
45.80
 1,353,600 45.36 46.17 45.36 0 0 0
15/06/2023
45.36
 916,900 45.73 45.80 45.07 0 0 0
14/06/2023
45.73
 671,200 46.10 46.39 45.66 0 0 0
13/06/2023
46.10
 1,506,600 45.58 46.98 45.66 0 0 0
12/06/2023
45.58
 840,700 45.44 46.17 45.21 0 0 0
09/06/2023
45.44
 970,000 45.51 45.66 44.92 0 0 0
08/06/2023
45.51
 1,073,000 46.32 46.32 45.51 0 0 0
07/06/2023
46.32
 1,224,700 46.32 46.76 45.73 0 1,700 -0.1
06/06/2023
46.32
 850,900 45.88 46.61 45.66 0 0 0
05/06/2023
45.88
 1,332,700 45.07 46.32 44.92 0 0 0
02/06/2023
45.07
 715,500 44.99 45.36 44.77 0 0 0
01/06/2023
44.99
 466,000 45.14 45.36 44.77 0 0 0
31/05/2023
45.14
 587,700 44.92 46.02 44.63 100 0 0.0
30/05/2023
44.92
 476,400 45.14 45.36 44.77 0 0 0
29/05/2023
45.14
 495,000 45.14 45.66 44.77 0 1,200 -0.1
26/05/2023
45.14
 582,700 44.77 45.80 44.85 0 100 -0.0
25/05/2023
44.77
 512,800 45.21 45.36 44.70 0 500 -0.0
24/05/2023
45.21
 560,100 45.88 46.10 45.21 0 0 0
23/05/2023
45.88
 1,024,600 44.11 46.10 44.85 0 0 0
22/05/2023
44.11
 654,300 43.09 44.26 43.31 13,200 0 0.8
19/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
19/05/2023
43.09
 321,600 42.57 43.38 42.65 0 0 0
18/05/2023
42.57
 313,500 42.57 42.76 42.45 0 0 0
17/05/2023
42.57
 324,000 43.08 43.40 42.51 300 13,200 -0.9
16/05/2023
43.08
 345,500 42.83 43.59 42.96 0 0 0
15/05/2023
42.83
 744,700 42.19 43.66 42.25 0 0 0
12/05/2023
42.19
 429,600 42.45 42.57 42.13 0 300 -0.0
11/05/2023
42.45
 275,500 42.38 42.76 42.38 6,100 0 0.4
10/05/2023
42.38
 217,500 42.45 42.64 42.25 0 0 0
09/05/2023
42.45
 238,500 42.70 42.96 42.38 21,900 0 1.5
08/05/2023
42.70
 299,400 42.25 42.89 42.38 0 6,100 -0.4
05/05/2023
42.25
 230,200 42.76 42.76 42.19 0 0 0
04/05/2023
42.76
 258,900 42.51 43.34 42.70 0 21,900 -1.5
28/04/2023
42.51
 765,100 41.10 43.08 41.93 4,400 0 0.3
27/04/2023
41.10
 157,100 40.91 41.81 40.91 400 0 0.0
26/04/2023
40.91
 422,300 41.49 42.06 40.91 0 0 -0.3
25/04/2023
41.49
 295,500 41.81 43.08 41.49 0 4,400 -0.3
24/04/2023
41.81
 243,700 42.57 42.76 41.81 50,000 50,480 -0.0
21/04/2023
42.57
 217,200 43.02 43.34 42.45 0 0 0.2
20/04/2023
43.02
 66,800 43.15 43.34 42.89 0 0 0
19/04/2023
43.15
 168,900 43.40 43.79 43.02 3,300 0 0.2
18/04/2023
43.40
 193,300 43.27 43.79 43.15 0 0 -0.2
17/04/2023
43.27
 127,800 43.40 43.40 43.08 0 0 -0.2
14/04/2023
43.40
 239,800 44.04 44.36 43.40 0 3,300 -0.2
13/04/2023
44.04
 202,400 44.55 44.68 43.85 0 0 0
12/04/2023
44.55
 515,500 43.91 45.38 44.23 10,580 10,580 0
11/04/2023
43.91
 195,100 44.68 44.68 43.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |