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)
11/11/2022
43.52
 501,300 42.77 43.59 41.83 0 0 0.5
10/11/2022
42.77
 959,200 43.40 43.40 40.38 0 0 0.5
09/11/2022
43.40
 230,600 43.90 44.28 43.40 0 0 0.5
08/11/2022
43.90
 364,500 43.08 43.90 41.83 0 0 0.5
07/11/2022
43.08
 1,065,500 44.09 44.09 41.26 0 0 0.5
04/11/2022
44.09
 2,477,600 47.36 47.42 44.09 0 0 0.5
03/11/2022
47.36
 627,000 47.23 48.43 46.54 0 0 0.5
02/11/2022
47.23
 781,000 48.43 49.69 47.17 6,000 0 0.5
01/11/2022
48.43
 463,500 49.69 50.25 48.43 0 0 0
31/10/2022
49.69
 332,300 50.19 51.01 49.69 200,000 200,000 0
28/10/2022
50.19
 411,100 50.95 51.57 50.19 0 6,000 -0.5
27/10/2022
50.95
 520,500 49.94 51.20 49.31 0 0 0
26/10/2022
49.94
 317,800 49.37 49.94 48.43 0 0 0
25/10/2022
49.37
 393,100 48.30 50.32 46.86 0 0 0
24/10/2022
48.30
 491,700 49.69 49.75 47.86 0 0 0
21/10/2022
49.69
 716,500 51.07 51.32 47.93 100 0 0.0
20/10/2022
51.07
 790,500 50.32 51.57 49.62 0 0 0
19/10/2022
50.32
 222,800 50.38 50.57 49.69 0 0 0
18/10/2022
50.38
 298,500 50.19 50.88 50.06 3,700 100 0.3
17/10/2022
50.19
 500,700 48.62 50.44 48.12 1,000 0 0.1
14/10/2022
48.62
 303,300 47.74 48.74 47.86 61 0 0.0
13/10/2022
47.74
 371,400 48.18 48.56 47.49 0 3,700 -0.3
12/10/2022
48.18
 406,000 47.17 48.43 46.54 10,000 1,000 0.7
11/10/2022
47.17
 321,300 47.86 48.30 46.17 16,300 61 1.2
10/10/2022
47.86
 413,800 46.23 48.87 45.28 44,726 44,726 0
07/10/2022
46.23
 680,300 46.61 46.61 44.97 0 10,000 -0.7
06/10/2022
46.61
 322,200 48.74 48.74 46.61 40,000 56,300 -1.2
05/10/2022
48.74
 561,200 46.23 48.74 46.86 1,000 0 0.1
04/10/2022
46.23
 466,400 46.04 47.30 45.35 0 0 0
03/10/2022
46.04
 370,200 48.43 48.43 46.04 30,000 30,000 0
30/09/2022
48.43
 571,400 47.17 48.43 46.35 23,000 1,000 1.7
29/09/2022
47.17
 580,700 47.23 49.06 47.17 75,200 0 5.6
28/09/2022
47.23
 604,700 49.62 49.69 46.54 0 0 -1.8
27/09/2022
49.62
 554,700 49.37 50.19 49.12 30,000 53,000 -1.8
26/09/2022
49.37
 1,237,900 52.58 52.58 48.93 0 75,200 -5.9
23/09/2022
52.58
 298,300 53.08 53.34 52.33 4,013 0 0.3
22/09/2022
53.08
 451,900 52.71 53.15 52.08 0 0 0.3
21/09/2022
52.71
 377,900 52.77 52.77 52.27 109,300 106,300 0.3
20/09/2022
52.77
 664,600 51.76 52.77 51.76 86 4,013 -0.3
19/09/2022
51.76
 977,900 52.90 53.15 51.45 50,115 0 4.1
16/09/2022
52.90
 859,900 54.09 54.22 52.90 597,000 594,000 0.3
15/09/2022
54.09
 695,400 53.84 54.47 53.84 477,052 457,286 -4.3
14/09/2022
53.84
 745,900 54.09 54.09 52.96 50,000 100,115 0.9
13/09/2022
54.09
 691,600 53.52 54.09 53.02 217,100 206,000 0.9
12/09/2022
53.52
 721,200 53.40 54.40 53.34 5 19,852 0.3
09/09/2022
53.40
 849,300 51.13 53.52 51.26 3,100 0 0.3
08/09/2022
51.13
 1,147,900 52.20 52.71 51.13 600 17,100 -1.3
07/09/2022
52.20
 1,257,700 54.28 54.28 52.20 0 0 -0.3
06/09/2022
54.28
 1,161,200 54.40 55.54 54.28 0 3,100 -0.3
05/09/2022
54.40
 721,500 54.15 54.91 53.90 200 600 -0.0
31/08/2022
54.15
 1,807,500 53.02 54.66 52.39 0 0 0.0
30/08/2022
53.02
 689,500 52.83 53.96 52.64 200 0 0.0
29/08/2022
52.83
 1,503,600 52.52 52.83 50.76 2,400 200 0.2
26/08/2022
52.52
 745,700 53.59 53.78 52.39 0 0 -0.0
25/08/2022
53.59
 946,100 53.46 53.84 52.90 0 200 -0.0
24/08/2022
53.46
 1,132,300 53.15 53.78 52.90 65,400 67,800 -0.2
23/08/2022
53.15
 956,900 52.33 53.21 51.89 0 0 0
22/08/2022
52.33
 1,137,200 51.39 52.52 50.63 62,800 62,800 0
19/08/2022
51.39
 1,395,100 52.14 52.58 50.44 20,000 20,000 0
18/08/2022
52.14
 1,049,700 52.08 52.83 51.57 535,700 468,500 5.6
17/08/2022
52.08
 1,506,400 52.96 52.96 51.51 0 0 0
16/08/2022
52.96
 1,185,700 52.58 53.27 52.58 210,000 210,000 0
15/08/2022
52.58
 2,261,100 50.69 52.71 50.76 233,000 297,200 -5.4
12/08/2022
50.69
 773,100 50.44 51.13 49.81 230,000 230,000 0
11/08/2022
50.44
 1,403,000 50.69 51.20 49.06 415,500 415,500 0
10/08/2022
50.69
 1,260,100 50.57 51.39 50.32 0 3,000 -0.2
09/08/2022
50.57
 1,273,300 51.57 52.14 50.38 20,000 20,000 0
08/08/2022
51.57
 1,253,800 50.95 52.14 50.63 0 0 0
05/08/2022
50.95
 1,040,500 50.32 51.07 49.88 0 0 0
04/08/2022
50.32
 943,500 51.07 51.32 50.32 0 0 0
03/08/2022
51.07
 2,154,500 49.44 51.45 49.12 0 0 0
02/08/2022
49.44
 918,600 47.80 49.69 47.61 20,000 20,000 0
01/08/2022
47.80
 961,500 47.30 48.24 47.17 9,800 0 0.7
29/07/2022
47.30
 1,984,700 48.87 49.44 47.30 0 0 -0.7
28/07/2022
48.87
 951,000 48.81 49.62 48.87 0 0 -0.7
27/07/2022
48.81
 523,800 47.99 49.12 47.17 500 9,700 -0.7
26/07/2022
47.99
 1,020,600 50.06 50.32 47.99 142,300 142,300 0
25/07/2022
50.06
 710,200 50.88 51.39 50.06 11,500 0 0.9
22/07/2022
50.88
 652,200 51.39 52.14 50.88 302,600 206,700 1.1
21/07/2022
51.39
 701,300 51.89 52.20 50.95 0 0 -0.9
20/07/2022
51.89
 1,328,500 51.07 52.83 50.95 0 11,500 -0.9
19/07/2022
51.07
 1,055,500 49.81 51.26 49.69 800,000 814,100 -1.1
18/07/2022
49.81
 917,800 49.00 50.13 48.81 1,435,360 1,434,160 0.1
15/07/2022
49.00
 1,078,700 48.74 49.56 48.05 100 0 0.0
14/07/2022
48.74
 467,700 48.68 48.74 47.86 2,000 0 0.2
13/07/2022
48.68
 687,800 47.74 49.56 47.49 500 1,200 -0.1
12/07/2022
47.74
 919,600 45.28 47.74 44.66 500 0 0.0
11/07/2022
45.28
 983,800 48.37 48.37 45.10 1,800 2,000 -0.0
08/07/2022
48.37
 469,600 47.42 48.81 47.23 94,900 85,100 -0.0
07/07/2022
47.42
 592,100 46.35 47.86 45.91 0 500 -0.0
06/07/2022
46.35
 1,172,100 49.75 50.25 46.35 0 1,800 -0.1
05/07/2022
49.75
 1,849,400 53.46 53.65 49.75 24,400 0 1.9
04/07/2022
53.46
 509,500 54.09 55.35 53.15 80,100 0 7.0
01/07/2022
54.09
 1,216,100 54.22 54.72 51.57 40,200 0 3.5
30/06/2022
54.22
 1,102,400 54.34 56.35 54.15 19,000 24,400 -0.5
29/06/2022
54.34
 973,300 55.10 55.10 53.15 10,700 80,100 -5.9
28/06/2022
55.10
 1,735,800 54.09 56.29 52.83 11,200 40,200 -2.5
27/06/2022
54.09
 1,046,200 53.96 55.60 53.15 213,500 232,000 -1.6
24/06/2022
53.96
 583,700 53.65 54.78 53.65 33,500 10,700 2.0
23/06/2022
53.65
 1,302,800 50.19 53.65 49.69 302,600 206,700 8.2

Chính sách bảo mật | Điều khoản sử dụng |