CTCP Cơ Điện Lạnh (ree)

64
1
(1.59%)
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
(2026-02-23) 		1.98 3.25% 17,837,300 -41,300 -2.3
57.70
64.50
64
2 tháng
(2026-01-19) 		0.70 1.13% 29,444,100 4,600 0.6
57.70
64.50
64
3 tháng
(2025-12-18) 		2.48 4.09% 40,450,000 77,100 5.2
57.70
64.50
64
6 tháng
(2025-09-19) 		-2.94 -4.45% 68,197,900 74,900 5.5
57.70
66.92
64
12 tháng
(2025-03-24) 		1.39 2.25% 185,966,100 53,628 3.9
52.20
68.59
64
24 tháng
(2024-03-28) 		16.84 36.49% 392,899,100 -61,692 -3.7
42.57
68.59
64
36 tháng
(2023-04-03) 		20.22 47.28% 555,680,500 -323,219 -20.0
37.63
68.59
64
60 tháng
(2021-04-13) 		34.69 122.53% 926,432,900 -383,814 -35.9
27.03
68.59
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
47.10
 959,000 47.03 47.10 46.52 0 0 0
06/07/2023
47.03
 1,183,300 47.60 47.82 46.88 0 0 0
05/07/2023
47.60
 1,381,100 46.95 48.61 46.95 0 0 0
04/07/2023
46.95
 739,300 47.10 47.24 46.59 0 0 0
03/07/2023
47.10
 830,300 47.10 47.60 47.10 0 13,200 -0.9
30/06/2023
47.10
 1,814,200 46.23 47.39 46.09 0 6,000 -0.4
29/06/2023
46.23
 664,900 47.03 47.46 46.09 0 0 0
28/06/2023
47.03
 2,295,000 45.36 47.10 45.51 0 0 0
27/06/2023
45.36
 832,600 45.15 45.73 45.15 0 10,100 -0.6
26/06/2023
45.15
 834,900 45.51 45.87 45.08 0 9,000 -0.6
23/06/2023
45.51
 789,300 45.65 46.16 45.44 0 0 0
22/06/2023
45.65
 976,400 45.73 45.87 45.29 0 25,900 -1.6
21/06/2023
45.73
 872,100 45.87 46.09 45.44 0 0 0
20/06/2023
45.87
 504,800 45.73 46.01 45.51 0 0 0
19/06/2023
45.73
 1,838,600 45.08 46.59 45.15 0 500 -0.0
16/06/2023
45.08
 1,353,600 44.64 45.44 44.64 0 0 0
15/06/2023
44.64
 916,900 45.00 45.08 44.35 0 0 0
14/06/2023
45.00
 671,200 45.36 45.65 44.93 0 0 0
13/06/2023
45.36
 1,506,600 44.86 46.23 44.93 0 0 0
12/06/2023
44.86
 840,700 44.71 45.44 44.50 0 0 0
09/06/2023
44.71
 970,000 44.79 44.93 44.21 0 0 0
08/06/2023
44.79
 1,073,000 45.58 45.58 44.79 0 0 0
07/06/2023
45.58
 1,224,700 45.58 46.01 45.00 0 1,700 -0.1
06/06/2023
45.58
 850,900 45.15 45.87 44.93 0 0 0
05/06/2023
45.15
 1,332,700 44.35 45.58 44.21 0 0 0
02/06/2023
44.35
 715,500 44.28 44.64 44.06 0 0 0
01/06/2023
44.28
 466,000 44.43 44.64 44.06 0 0 0
31/05/2023
44.43
 587,700 44.21 45.29 43.92 100 0 0.0
30/05/2023
44.21
 476,400 44.43 44.64 44.06 0 0 0
29/05/2023
44.43
 495,000 44.43 44.93 44.06 0 1,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |