CTCP Cơ Điện Lạnh (ree)

50.60
-0.30
(-0.59%)
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
(2026-05-18) 		-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)
22/08/2023
38.38
 748,900 38.32 38.51 37.63 0 0 0
21/08/2023
38.32
 820,900 38.00 38.44 37.69 0 0 0
18/08/2023
38.00
 1,743,200 39.38 39.57 38.00 0 0 0
17/08/2023
39.38
 674,900 39.64 39.82 39.38 0 0 0
16/08/2023
39.64
 365,000 39.76 39.89 39.64 0 0 0
15/08/2023
39.76
 599,600 39.89 40.08 39.57 0 0 0
14/08/2023
39.89
 407,800 39.70 40.39 39.70 0 0 0
11/08/2023
39.70
 870,100 39.51 39.95 39.32 0 0 0
10/08/2023
39.51
 1,523,300 40.33 40.52 39.51 0 0 0
09/08/2023
40.33
 837,700 40.77 40.77 40.33 0 0 0
08/08/2023
40.77
 747,800 40.77 41.08 40.70 0 6,100 -0.4
07/08/2023
40.77
 647,400 40.20 40.77 40.39 0 0 0
04/08/2023
40.20
 2,038,900 40.77 40.83 40.20 0 0 0
03/08/2023
40.77
 861,400 40.77 41.33 40.58 0 0 0
02/08/2023
40.77
 1,262,400 41.14 41.52 40.77 0 0 0
01/08/2023
41.14
 1,264,500 42.09 42.27 41.14 0 0 0
31/07/2023
42.09
 1,138,800 42.71 42.71 41.77 0 0 0
28/07/2023
42.71
 1,282,900 42.15 43.03 41.77 0 0 0
27/07/2023
42.15
 831,900 42.65 42.71 41.90 0 0 0
26/07/2023
42.65
 2,444,100 41.02 42.65 40.95 0 0 0
25/07/2023
41.02
 737,000 40.70 41.27 40.77 0 0 0
24/07/2023
40.70
 737,500 40.89 41.46 40.70 0 0 0
21/07/2023
40.89
 835,600 40.58 41.27 40.39 0 3,600 -0.2
20/07/2023
40.58
 863,900 40.83 41.02 40.33 0 0 0
19/07/2023
40.83
 475,200 41.02 41.21 40.70 0 0 0
18/07/2023
41.02
 664,800 41.02 41.21 40.83 0 0 0
17/07/2023
41.02
 708,900 41.27 41.46 41.02 0 0 0
14/07/2023
41.27
 623,800 41.46 41.58 41.02 0 0 0
13/07/2023
41.46
 984,700 40.95 41.77 40.95 0 0 0
12/07/2023
40.95
 703,400 41.39 41.71 40.83 0 0 0
11/07/2023
41.39
 675,100 41.27 41.52 40.89 0 0 0
10/07/2023
41.27
 1,488,000 40.95 41.65 40.95 0 0 0
07/07/2023
40.95
 959,000 40.89 40.95 40.45 0 0 0
06/07/2023
40.89
 1,183,300 41.39 41.58 40.77 0 0 0
05/07/2023
41.39
 1,381,100 40.83 42.27 40.83 0 0 0
04/07/2023
40.83
 739,300 40.95 41.08 40.52 0 0 0
03/07/2023
40.95
 830,300 40.95 41.39 40.95 0 13,200 -0.9
30/06/2023
40.95
 1,814,200 40.20 41.21 40.08 0 6,000 -0.4
29/06/2023
40.20
 664,900 40.89 41.27 40.08 0 0 0
28/06/2023
40.89
 2,295,000 39.45 40.95 39.57 0 0 0
27/06/2023
39.45
 832,600 39.26 39.76 39.26 0 10,100 -0.6
26/06/2023
39.26
 834,900 39.57 39.89 39.20 0 9,000 -0.6
23/06/2023
39.57
 789,300 39.70 40.14 39.51 0 0 0
22/06/2023
39.70
 976,400 39.76 39.89 39.38 0 25,900 -1.6
21/06/2023
39.76
 872,100 39.89 40.08 39.51 0 0 0
20/06/2023
39.89
 504,800 39.76 40.01 39.57 0 0 0
19/06/2023
39.76
 1,838,600 39.20 40.52 39.26 0 500 -0.0
16/06/2023
39.20
 1,353,600 38.82 39.51 38.82 0 0 0
15/06/2023
38.82
 916,900 39.13 39.20 38.57 0 0 0
14/06/2023
39.13
 671,200 39.45 39.70 39.07 0 0 0
13/06/2023
39.45
 1,506,600 39.01 40.20 39.07 0 0 0
12/06/2023
39.01
 840,700 38.88 39.51 38.69 0 0 0
09/06/2023
38.88
 970,000 38.94 39.07 38.44 0 0 0
08/06/2023
38.94
 1,073,000 39.64 39.64 38.94 0 0 0
07/06/2023
39.64
 1,224,700 39.64 40.01 39.13 0 1,700 -0.1
06/06/2023
39.64
 850,900 39.26 39.89 39.07 0 0 0
05/06/2023
39.26
 1,332,700 38.57 39.64 38.44 0 0 0
02/06/2023
38.57
 715,500 38.51 38.82 38.32 0 0 0
01/06/2023
38.51
 466,000 38.63 38.82 38.32 0 0 0
31/05/2023
38.63
 587,700 38.44 39.38 38.19 100 0 0.0
30/05/2023
38.44
 476,400 38.63 38.82 38.32 0 0 0
29/05/2023
38.63
 495,000 38.63 39.07 38.32 0 1,200 -0.1
26/05/2023
38.63
 582,700 38.32 39.20 38.38 0 100 -0.0
25/05/2023
38.32
 512,800 38.69 38.82 38.25 0 500 -0.0
24/05/2023
38.69
 560,100 39.26 39.45 38.69 0 0 0
23/05/2023
39.26
 1,024,600 37.75 39.45 38.38 0 0 0
22/05/2023
37.75
 654,300 36.87 37.88 37.06 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
36.87
 321,600 36.43 37.12 36.49 0 0 0
18/05/2023
36.43
 313,500 36.43 36.60 36.32 0 0 0
17/05/2023
36.43
 324,000 36.87 37.14 36.38 300 13,200 -0.9
16/05/2023
36.87
 345,500 36.65 37.31 36.76 0 0 0
15/05/2023
36.65
 744,700 36.10 37.36 36.16 0 0 0
12/05/2023
36.10
 429,600 36.32 36.43 36.05 0 300 -0.0
11/05/2023
36.32
 275,500 36.27 36.60 36.27 6,100 0 0.4
10/05/2023
36.27
 217,500 36.32 36.49 36.16 0 0 0
09/05/2023
36.32
 238,500 36.54 36.76 36.27 21,900 0 1.5
08/05/2023
36.54
 299,400 36.16 36.71 36.27 0 6,100 -0.4
05/05/2023
36.16
 230,200 36.60 36.60 36.10 0 0 0
04/05/2023
36.60
 258,900 36.38 37.09 36.54 0 21,900 -1.5
28/04/2023
36.38
 765,100 35.18 36.87 35.89 4,400 0 0.3
27/04/2023
35.18
 157,100 35.01 35.78 35.01 400 0 0.0
26/04/2023
35.01
 422,300 35.50 36.00 35.01 0 0 -0.3
25/04/2023
35.50
 295,500 35.78 36.87 35.50 0 4,400 -0.3
24/04/2023
35.78
 243,700 36.43 36.60 35.78 50,000 50,480 -0.0
21/04/2023
36.43
 217,200 36.81 37.09 36.32 0 0 0.2
20/04/2023
36.81
 66,800 36.92 37.09 36.71 0 0 0
19/04/2023
36.92
 168,900 37.14 37.47 36.81 3,300 0 0.2
18/04/2023
37.14
 193,300 37.03 37.47 36.92 0 0 -0.2
17/04/2023
37.03
 127,800 37.14 37.14 36.87 0 0 -0.2
14/04/2023
37.14
 239,800 37.69 37.96 37.14 0 3,300 -0.2
13/04/2023
37.69
 202,400 38.13 38.23 37.52 0 0 0
12/04/2023
38.13
 515,500 37.58 38.84 37.85 10,580 10,580 0
11/04/2023
37.58
 195,100 38.23 38.23 37.58 0 0 0
10/04/2023
38.23
 279,000 37.69 38.23 37.42 0 0 0
07/04/2023
37.69
 173,600 37.85 38.13 37.69 1,348,112 1,348,112 0
06/04/2023
37.85
 283,900 38.29 38.67 37.85 0 0 0
05/04/2023
38.29
 309,000 38.13 38.89 37.14 0 0 0
04/04/2023
38.13
 421,800 37.20 38.23 37.25 0 0 0
03/04/2023
37.20
 205,500 36.92 37.31 37.03 0 0 0
31/03/2023
36.92
 75,700 36.60 36.92 36.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |