CTCP Cơ Điện Lạnh (ree)

46.50
1.20
(2.65%)
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
(2026-07-01) 		-4.60 -9.22% 11,433,800 -87,933 0
43.85
49.90
46.50
2 tháng
(2026-06-01) 		-5.90 -11.52% 20,048,000 -119,711 0
43.85
51.20
46.50
3 tháng
(2026-05-04) 		-7.92 -14.88% 32,080,800 -75,309 0
43.85
53.70
46.50
6 tháng
(2026-02-02) 		-7.07 -13.50% 101,740,600 -114,231 0.2
43.85
62.35
46.50
12 tháng
(2025-08-05) 		-11.61 -20.40% 179,327,100 -57,931 4.1
43.85
62.35
46.50
24 tháng
(2024-08-12) 		-5.27 -10.43% 363,913,800 -109,112 0.5
43.85
62.35
46.50
36 tháng
(2023-08-16) 		5.66 14.29% 565,285,300 -364,170 -14.8
32.73
62.35
46.50
60 tháng
(2021-08-26) 		16.56 57.64% 935,075,700 -477,245 -34.8
28.69
62.35
46.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/03/2023
36.60
 82,400 36.71 37.09 36.60 0 0 0
29/03/2023
36.71
 161,900 37.14 37.14 36.49 80,900 80,900 0
28/03/2023
37.14
 201,800 37.14 37.47 36.60 1,384,145 1,381,245 0.2
27/03/2023
37.14
 113,600 36.87 37.14 36.60 0 0 0
24/03/2023
36.87
 150,500 36.65 36.87 36.54 0 0 0
23/03/2023
36.65
 163,800 36.60 36.65 36.16 0 2,900 -0.2
22/03/2023
36.60
 70,400 36.60 36.87 36.54 0 0 0
21/03/2023
36.60
 210,700 36.43 37.09 35.61 0 0 0.0
20/03/2023
36.43
 150,100 37.14 37.14 36.43 0 0 2.1
17/03/2023
37.14
 94,400 37.14 37.42 36.92 0 0 2.1
16/03/2023
37.14
 117,100 37.58 37.58 37.09 0 0 2.1
15/03/2023
37.58
 124,600 37.20 37.58 37.09 30,998 0 2.1
14/03/2023
37.20
 161,500 37.47 37.47 36.92 158,700 158,700 0
13/03/2023
37.47
 246,700 37.25 37.91 37.03 3,041 33,000 -2.1
10/03/2023
37.25
 285,600 37.14 37.31 36.98 0 30,998 -2.1
09/03/2023
37.14
 257,600 37.14 37.36 37.03 0 0 -0.2
08/03/2023
37.14
 133,600 36.81 37.25 36.38 20,000 23,041 -0.2
07/03/2023
36.81
 85,000 36.60 37.14 36.60 0 0 0.0
06/03/2023
36.60
 132,700 36.65 37.36 36.60 0 0 0.0
03/03/2023
36.65
 159,800 37.52 37.69 36.65 0 0 0.0
02/03/2023
37.52
 107,600 37.14 37.58 37.14 0 0 0.0
01/03/2023
37.14
 214,500 37.03 37.14 36.27 0 0 0.0
28/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/02/2023
37.03
 109,500 36.87 37.42 36.76 0 0 0.0
27/02/2023
36.87
 356,700 37.68 37.68 36.38 0 0 0.0
24/02/2023
37.68
 244,900 37.68 38.00 37.41 0 0 0.0
23/02/2023
37.68
 473,800 38.43 38.43 37.46 0 0 0.0
22/02/2023
38.43
 251,900 39.24 39.24 38.43 700 0 0.0
21/02/2023
39.24
 331,500 39.24 39.67 39.02 0 0 -0.0
20/02/2023
39.24
 313,700 38.32 39.24 38.43 0 0 -0.0
17/02/2023
38.32
 207,500 38.21 38.48 38.05 0 700 -0.0
16/02/2023
38.21
 161,900 37.95 38.32 38.00 0 0 0
15/02/2023
37.95
 174,000 37.84 38.21 37.73 20,000 20,000 0
14/02/2023
37.84
 124,400 37.95 38.27 37.73 0 0 0.7
13/02/2023
37.95
 394,500 38.48 38.54 37.19 111,400 101,400 0.7
10/02/2023
38.48
 341,800 39.02 39.29 38.48 101,915 101,000 0.1
09/02/2023
39.02
 164,800 39.56 39.72 39.02 39,100 39,100 0
08/02/2023
39.56
 286,800 39.56 39.83 38.97 39,700 49,700 -0.7
07/02/2023
39.56
 731,200 39.24 40.58 39.18 57,900 58,815 -0.1
06/02/2023
39.24
 312,400 37.95 39.24 38.11 0 0 0
03/02/2023
37.95
 1,211,800 38.97 39.24 37.95 68,100 68,100 0
02/02/2023
38.97
 320,300 39.34 39.56 38.48 0 0 0.0
01/02/2023
39.34
 438,300 40.15 40.64 39.18 0 0 0.0
31/01/2023
40.15
 478,100 39.56 40.58 39.61 95 0 0.0
30/01/2023
39.56
 1,107,200 39.02 40.58 39.02 0 0 0.7
27/01/2023
39.02
 640,000 37.62 39.72 38.21 30,000 20,000 0.7
19/01/2023
37.62
 283,100 37.19 37.95 37.30 20,000 20,095 -0.0
18/01/2023
37.19
 575,300 37.14 37.84 36.65 20,000 20,000 0
17/01/2023
37.14
 703,600 38.16 38.27 37.14 40,000 50,000 -0.7
16/01/2023
38.16
 223,600 38.65 38.86 38.16 0 0 0
13/01/2023
38.65
 228,000 39.02 39.13 38.59 0 0 0
12/01/2023
39.02
 127,000 39.02 39.29 38.59 0 0 0
11/01/2023
39.02
 221,300 38.75 39.40 38.65 0 0 0
10/01/2023
38.75
 422,100 39.51 39.67 38.75 28,265 28,265 0
09/01/2023
39.51
 230,900 39.99 40.26 39.02 0 0 0.1
06/01/2023
39.99
 153,200 40.10 40.10 39.29 0 0 0.1
05/01/2023
40.10
 393,500 39.34 40.10 39.13 0 0 0.1
04/01/2023
39.34
 212,900 39.02 39.56 38.86 0 0 0.1
03/01/2023
39.02
 275,700 38.48 39.72 38.38 2,000 0 0.1
30/12/2022
38.48
 316,600 38.65 39.08 38.32 65 0 0.0
29/12/2022
38.65
 494,300 38.65 38.75 38.21 0 0 0.4
28/12/2022
38.65
 875,200 38.75 38.81 38.21 8,108 2,000 0.4
27/12/2022
38.75
 157,200 37.84 38.75 37.25 0 65 -0.0
26/12/2022
37.84
 544,000 39.78 39.78 37.57 0 0 -0.6
23/12/2022
39.78
 333,100 39.56 40.91 38.75 0 8,108 -0.6
22/12/2022
39.56
 164,100 39.56 39.72 38.75 0 0 0.0
21/12/2022
39.56
 248,100 40.58 40.58 38.75 0 0 0.0
20/12/2022
40.58
 351,500 41.50 41.50 39.29 0 0 0.0
19/12/2022
41.50
 240,700 42.52 42.52 41.50 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |