CTCP Cơ Điện Lạnh (ree)

61.80
-0.60
(-0.96%)
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)
10/04/2023
44.68
 279,000 44.04 44.68 43.72 0 0 0
07/04/2023
44.04
 173,600 44.23 44.55 44.04 1,348,112 1,348,112 0
06/04/2023
44.23
 283,900 44.74 45.19 44.23 0 0 0
05/04/2023
44.74
 309,000 44.55 45.44 43.40 0 0 0
04/04/2023
44.55
 421,800 43.47 44.68 43.53 0 0 0
03/04/2023
43.47
 205,500 43.15 43.59 43.27 0 0 0
31/03/2023
43.15
 75,700 42.76 43.15 42.76 0 0 0
30/03/2023
42.76
 82,400 42.89 43.34 42.76 0 0 0
29/03/2023
42.89
 161,900 43.40 43.40 42.64 80,900 80,900 0
28/03/2023
43.40
 201,800 43.40 43.79 42.76 1,384,145 1,381,245 0.2
27/03/2023
43.40
 113,600 43.08 43.40 42.76 0 0 0
24/03/2023
43.08
 150,500 42.83 43.08 42.70 0 0 0
23/03/2023
42.83
 163,800 42.76 42.83 42.25 0 2,900 -0.2
22/03/2023
42.76
 70,400 42.76 43.08 42.70 0 0 0
21/03/2023
42.76
 210,700 42.57 43.34 41.62 0 0 0.0
20/03/2023
42.57
 150,100 43.40 43.40 42.57 0 0 2.1
17/03/2023
43.40
 94,400 43.40 43.72 43.15 0 0 2.1
16/03/2023
43.40
 117,100 43.91 43.91 43.34 0 0 2.1
15/03/2023
43.91
 124,600 43.47 43.91 43.34 30,998 0 2.1
14/03/2023
43.47
 161,500 43.79 43.79 43.15 158,700 158,700 0
13/03/2023
43.79
 246,700 43.53 44.30 43.27 3,041 33,000 -2.1
10/03/2023
43.53
 285,600 43.40 43.59 43.21 0 30,998 -2.1
09/03/2023
43.40
 257,600 43.40 43.66 43.27 0 0 -0.2
08/03/2023
43.40
 133,600 43.02 43.53 42.51 20,000 23,041 -0.2
07/03/2023
43.02
 85,000 42.76 43.40 42.76 0 0 0.0
06/03/2023
42.76
 132,700 42.83 43.66 42.76 0 0 0.0
03/03/2023
42.83
 159,800 43.85 44.04 42.83 0 0 0.0
02/03/2023
43.85
 107,600 43.40 43.91 43.40 0 0 0.0
01/03/2023
43.40
 214,500 43.27 43.40 42.38 0 0 0.0
28/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/02/2023
43.27
 109,500 43.08 43.72 42.96 0 0 0.0
27/02/2023
43.08
 356,700 44.03 44.03 42.52 0 0 0.0
24/02/2023
44.03
 244,900 44.03 44.40 43.71 0 0 0.0
23/02/2023
44.03
 473,800 44.91 44.91 43.78 0 0 0.0
22/02/2023
44.91
 251,900 45.85 45.85 44.91 700 0 0.0
21/02/2023
45.85
 331,500 45.85 46.35 45.60 0 0 -0.0
20/02/2023
45.85
 313,700 44.78 45.85 44.91 0 0 -0.0
17/02/2023
44.78
 207,500 44.66 44.97 44.47 0 700 -0.0
16/02/2023
44.66
 161,900 44.34 44.78 44.40 0 0 0
15/02/2023
44.34
 174,000 44.22 44.66 44.09 20,000 20,000 0
14/02/2023
44.22
 124,400 44.34 44.72 44.09 0 0 0.7
13/02/2023
44.34
 394,500 44.97 45.03 43.46 111,400 101,400 0.7
10/02/2023
44.97
 341,800 45.60 45.91 44.97 101,915 101,000 0.1
09/02/2023
45.60
 164,800 46.23 46.42 45.60 39,100 39,100 0
08/02/2023
46.23
 286,800 46.23 46.54 45.54 39,700 49,700 -0.7
07/02/2023
46.23
 731,200 45.85 47.42 45.79 57,900 58,815 -0.1
06/02/2023
45.85
 312,400 44.34 45.85 44.53 0 0 0
03/02/2023
44.34
 1,211,800 45.54 45.85 44.34 68,100 68,100 0
02/02/2023
45.54
 320,300 45.98 46.23 44.97 0 0 0.0
01/02/2023
45.98
 438,300 46.92 47.49 45.79 0 0 0.0
31/01/2023
46.92
 478,100 46.23 47.42 46.29 95 0 0.0
30/01/2023
46.23
 1,107,200 45.60 47.42 45.60 0 0 0.7
27/01/2023
45.60
 640,000 43.96 46.42 44.66 30,000 20,000 0.7
19/01/2023
43.96
 283,100 43.46 44.34 43.59 20,000 20,095 -0.0
18/01/2023
43.46
 575,300 43.40 44.22 42.83 20,000 20,000 0
17/01/2023
43.40
 703,600 44.59 44.72 43.40 40,000 50,000 -0.7
16/01/2023
44.59
 223,600 45.16 45.41 44.59 0 0 0
13/01/2023
45.16
 228,000 45.60 45.72 45.10 0 0 0
12/01/2023
45.60
 127,000 45.60 45.91 45.10 0 0 0
11/01/2023
45.60
 221,300 45.28 46.04 45.16 0 0 0
10/01/2023
45.28
 422,100 46.17 46.35 45.28 28,265 28,265 0
09/01/2023
46.17
 230,900 46.73 47.05 45.60 0 0 0.1
06/01/2023
46.73
 153,200 46.86 46.86 45.91 0 0 0.1
05/01/2023
46.86
 393,500 45.98 46.86 45.72 0 0 0.1
04/01/2023
45.98
 212,900 45.60 46.23 45.41 0 0 0.1
03/01/2023
45.60
 275,700 44.97 46.42 44.84 2,000 0 0.1
30/12/2022
44.97
 316,600 45.16 45.66 44.78 65 0 0.0
29/12/2022
45.16
 494,300 45.16 45.28 44.66 0 0 0.4
28/12/2022
45.16
 875,200 45.28 45.35 44.66 8,108 2,000 0.4
27/12/2022
45.28
 157,200 44.22 45.28 43.52 0 65 -0.0
26/12/2022
44.22
 544,000 46.48 46.48 43.90 0 0 -0.6
23/12/2022
46.48
 333,100 46.23 47.80 45.28 0 8,108 -0.6
22/12/2022
46.23
 164,100 46.23 46.42 45.28 0 0 0.0
21/12/2022
46.23
 248,100 47.42 47.42 45.28 0 0 0.0
20/12/2022
47.42
 351,500 48.49 48.49 45.91 0 0 0.0
19/12/2022
48.49
 240,700 49.69 49.69 48.49 0 0 0.0
16/12/2022
49.69
 601,400 48.56 49.69 47.80 0 0 0.0
15/12/2022
48.56
 417,500 48.93 49.00 48.05 0 0 0.0
14/12/2022
48.93
 453,400 49.69 50.00 48.68 0 0 0.0
13/12/2022
49.69
 393,800 50.32 50.32 48.43 0 0 0.0
12/12/2022
50.32
 289,800 50.32 50.51 49.37 0 0 0.0
09/12/2022
50.32
 989,200 48.68 50.95 47.80 0 0 0.0
08/12/2022
48.68
 319,000 48.68 49.37 48.30 0 0 0.0
07/12/2022
48.68
 444,000 49.06 49.37 47.80 0 0 0.0
06/12/2022
49.06
 351,000 49.94 50.51 47.49 0 0 0.0
05/12/2022
49.94
 361,300 49.06 50.32 49.06 0 0 0.0
02/12/2022
49.06
 532,800 46.86 49.06 45.79 0 0 0.0
01/12/2022
46.86
 401,400 46.54 47.17 45.41 0 0 0.0
30/11/2022
46.54
 365,700 45.85 46.54 45.54 0 0 0.0
29/11/2022
45.85
 364,400 45.60 46.54 44.66 0 0 0.0
28/11/2022
45.60
 381,800 44.28 45.91 44.03 0 0 0.0
25/11/2022
44.28
 307,900 43.90 44.40 43.71 0 0 0.0
24/11/2022
43.90
 204,900 44.15 44.15 43.15 0 0 0.0
23/11/2022
44.15
 166,600 44.03 44.34 43.08 100 0 0.0
22/11/2022
44.03
 560,200 43.71 44.34 43.21 200 0 0.0
21/11/2022
43.71
 366,900 43.40 44.15 43.27 200 0 0.0
18/11/2022
43.40
 428,600 43.15 43.46 41.51 0 100 -0.0
17/11/2022
43.15
 540,800 42.39 43.40 42.33 0 200 -0.0
16/11/2022
42.39
 802,600 40.13 42.83 37.36 0 200 -0.0
15/11/2022
40.13
 469,900 43.15 43.33 40.13 0 0 0.5
14/11/2022
43.15
 348,200 43.52 43.52 41.45 0 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |