CTCP Cơ Điện Lạnh (ree)

67.40
2
(3.06%)
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) 		2.98 4.89% 18,619,500 -41,300 -2.3
57.70
65.40
65.40
2 tháng
(2026-01-19) 		1.70 2.74% 30,226,300 4,600 0.6
57.70
65.40
65.40
3 tháng
(2025-12-19) 		3.08 5.06% 40,900,600 77,100 5.2
57.70
65.40
65.40
6 tháng
(2025-09-22) 		-2.33 -3.51% 68,393,500 76,100 5.6
57.70
66.92
65.40
12 tháng
(2025-03-24) 		2.39 3.87% 186,748,300 53,628 3.9
52.20
68.59
65.40
24 tháng
(2024-03-29) 		17.91 38.87% 393,165,500 -58,392 -3.5
42.57
68.59
65.40
36 tháng
(2023-04-04) 		20.16 45.97% 556,257,200 -323,219 -20.0
37.63
68.59
65.40
60 tháng
(2021-04-14) 		35.85 127.34% 926,408,000 -383,814 -35.9
27.03
68.59
65.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2022
44.57
 157,200 43.51 44.57 42.83 0 65 -0.0
26/12/2022
43.51
 544,000 45.74 45.74 43.20 0 0 -0.6
23/12/2022
45.74
 333,100 45.49 47.04 44.57 0 8,108 -0.6
22/12/2022
45.49
 164,100 45.49 45.68 44.57 0 0 0.0
21/12/2022
45.49
 248,100 46.67 46.67 44.57 0 0 0.0
20/12/2022
46.67
 351,500 47.72 47.72 45.18 0 0 0.0
19/12/2022
47.72
 240,700 48.90 48.90 47.72 0 0 0.0
16/12/2022
48.90
 601,400 47.78 48.90 47.04 0 0 0.0
15/12/2022
47.78
 417,500 48.16 48.22 47.29 0 0 0.0
14/12/2022
48.16
 453,400 48.90 49.21 47.91 0 0 0.0
13/12/2022
48.90
 393,800 49.52 49.52 47.66 0 0 0.0
12/12/2022
49.52
 289,800 49.52 49.70 48.59 0 0 0.0
09/12/2022
49.52
 989,200 47.91 50.14 47.04 0 0 0.0
08/12/2022
47.91
 319,000 47.91 48.59 47.54 0 0 0.0
07/12/2022
47.91
 444,000 48.28 48.59 47.04 0 0 0.0
06/12/2022
48.28
 351,000 49.15 49.70 46.73 0 0 0.0
05/12/2022
49.15
 361,300 48.28 49.52 48.28 0 0 0.0
02/12/2022
48.28
 532,800 46.11 48.28 45.06 0 0 0.0
01/12/2022
46.11
 401,400 45.80 46.42 44.69 0 0 0.0
30/11/2022
45.80
 365,700 45.12 45.80 44.81 0 0 0.0
29/11/2022
45.12
 364,400 44.88 45.80 43.95 0 0 0.0
28/11/2022
44.88
 381,800 43.58 45.18 43.33 0 0 0.0
25/11/2022
43.58
 307,900 43.20 43.70 43.02 0 0 0.0
24/11/2022
43.20
 204,900 43.45 43.45 42.46 0 0 0.0
23/11/2022
43.45
 166,600 43.33 43.64 42.40 100 0 0.0
22/11/2022
43.33
 560,200 43.02 43.64 42.52 200 0 0.0
21/11/2022
43.02
 366,900 42.71 43.45 42.59 200 0 0.0
18/11/2022
42.71
 428,600 42.46 42.77 40.85 0 100 -0.0
17/11/2022
42.46
 540,800 41.72 42.71 41.66 0 200 -0.0
16/11/2022
41.72
 802,600 39.49 42.15 36.77 0 200 -0.0
15/11/2022
39.49
 469,900 42.46 42.65 39.49 0 0 0.5
14/11/2022
42.46
 348,200 42.83 42.83 40.79 0 0 0.5
11/11/2022
42.83
 501,300 42.09 42.89 41.16 0 0 0.5
10/11/2022
42.09
 959,200 42.71 42.71 39.74 0 0 0.5
09/11/2022
42.71
 230,600 43.20 43.58 42.71 0 0 0.5
08/11/2022
43.20
 364,500 42.40 43.20 41.16 0 0 0.5
07/11/2022
42.40
 1,065,500 43.39 43.39 40.60 0 0 0.5
04/11/2022
43.39
 2,477,600 46.61 46.67 43.39 0 0 0.5
03/11/2022
46.61
 627,000 46.48 47.66 45.80 0 0 0.5
02/11/2022
46.48
 781,000 47.66 48.90 46.42 6,000 0 0.5
01/11/2022
47.66
 463,500 48.90 49.46 47.66 0 0 0
31/10/2022
48.90
 332,300 49.39 50.20 48.90 200,000 200,000 0
28/10/2022
49.39
 411,100 50.14 50.76 49.39 0 6,000 -0.5
27/10/2022
50.14
 520,500 49.15 50.38 48.53 0 0 0
26/10/2022
49.15
 317,800 48.59 49.15 47.66 0 0 0
25/10/2022
48.59
 393,100 47.54 49.52 46.11 0 0 0
24/10/2022
47.54
 491,700 48.90 48.96 47.10 0 0 0
21/10/2022
48.90
 716,500 50.26 50.51 47.17 100 0 0.0
20/10/2022
50.26
 790,500 49.52 50.76 48.84 0 0 0
19/10/2022
49.52
 222,800 49.58 49.77 48.90 0 0 0
18/10/2022
49.58
 298,500 49.39 50.07 49.27 3,700 100 0.3
17/10/2022
49.39
 500,700 47.85 49.64 47.35 1,000 0 0.1
14/10/2022
47.85
 303,300 46.98 47.97 47.10 61 0 0.0
13/10/2022
46.98
 371,400 47.41 47.78 46.73 0 3,700 -0.3
12/10/2022
47.41
 406,000 46.42 47.66 45.80 10,000 1,000 0.7
11/10/2022
46.42
 321,300 47.10 47.54 45.43 16,300 61 1.2
10/10/2022
47.10
 413,800 45.49 48.09 44.57 44,726 44,726 0
07/10/2022
45.49
 680,300 45.87 45.87 44.26 0 10,000 -0.7
06/10/2022
45.87
 322,200 47.97 47.97 45.87 40,000 56,300 -1.2
05/10/2022
47.97
 561,200 45.49 47.97 46.11 1,000 0 0.1
04/10/2022
45.49
 466,400 45.31 46.55 44.63 0 0 0
03/10/2022
45.31
 370,200 47.66 47.66 45.31 30,000 30,000 0
30/09/2022
47.66
 571,400 46.42 47.66 45.62 23,000 1,000 1.7
29/09/2022
46.42
 580,700 46.48 48.28 46.42 75,200 0 5.6
28/09/2022
46.48
 604,700 48.84 48.90 45.80 0 0 -1.8
27/09/2022
48.84
 554,700 48.59 49.39 48.34 30,000 53,000 -1.8
26/09/2022
48.59
 1,237,900 51.75 51.75 48.16 0 75,200 -5.9
23/09/2022
51.75
 298,300 52.24 52.49 51.50 4,013 0 0.3
22/09/2022
52.24
 451,900 51.87 52.30 51.25 0 0 0.3
21/09/2022
51.87
 377,900 51.93 51.93 51.44 109,300 106,300 0.3
20/09/2022
51.93
 664,600 50.94 51.93 50.94 86 4,013 -0.3
19/09/2022
50.94
 977,900 52.06 52.30 50.63 50,115 0 4.1
16/09/2022
52.06
 859,900 53.23 53.36 52.06 597,000 594,000 0.3
15/09/2022
53.23
 695,400 52.98 53.60 52.98 477,052 457,286 -4.3
14/09/2022
52.98
 745,900 53.23 53.23 52.12 50,000 100,115 0.9
13/09/2022
53.23
 691,600 52.67 53.23 52.18 217,100 206,000 0.9
12/09/2022
52.67
 721,200 52.55 53.54 52.49 5 19,852 0.3
09/09/2022
52.55
 849,300 50.32 52.67 50.45 3,100 0 0.3
08/09/2022
50.32
 1,147,900 51.37 51.87 50.32 600 17,100 -1.3
07/09/2022
51.37
 1,257,700 53.42 53.42 51.37 0 0 -0.3
06/09/2022
53.42
 1,161,200 53.54 54.65 53.42 0 3,100 -0.3
05/09/2022
53.54
 721,500 53.29 54.04 53.05 200 600 -0.0
31/08/2022
53.29
 1,807,500 52.18 53.79 51.56 0 0 0.0
30/08/2022
52.18
 689,500 51.99 53.11 51.81 200 0 0.0
29/08/2022
51.99
 1,503,600 51.68 51.99 49.95 2,400 200 0.2
26/08/2022
51.68
 745,700 52.74 52.92 51.56 0 0 -0.0
25/08/2022
52.74
 946,100 52.61 52.98 52.06 0 200 -0.0
24/08/2022
52.61
 1,132,300 52.30 52.92 52.06 65,400 67,800 -0.2
23/08/2022
52.30
 956,900 51.50 52.36 51.06 0 0 0
22/08/2022
51.50
 1,137,200 50.57 51.68 49.83 62,800 62,800 0
19/08/2022
50.57
 1,395,100 51.31 51.75 49.64 20,000 20,000 0
18/08/2022
51.31
 1,049,700 51.25 51.99 50.76 535,700 468,500 5.6
17/08/2022
51.25
 1,506,400 52.12 52.12 50.69 0 0 0
16/08/2022
52.12
 1,185,700 51.75 52.43 51.75 210,000 210,000 0
15/08/2022
51.75
 2,261,100 49.89 51.87 49.95 233,000 297,200 -5.4
12/08/2022
49.89
 773,100 49.64 50.32 49.02 230,000 230,000 0
11/08/2022
49.64
 1,403,000 49.89 50.38 48.28 415,500 415,500 0
10/08/2022
49.89
 1,260,100 49.77 50.57 49.52 0 3,000 -0.2
09/08/2022
49.77
 1,273,300 50.76 51.31 49.58 20,000 20,000 0
08/08/2022
50.76
 1,253,800 50.14 51.31 49.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |