CTCP Cơ Điện Lạnh (ree)

50.50
-0.40
(-0.79%)
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)
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
16/12/2022
42.52
 601,400 41.55 42.52 40.91 0 0 0.0
15/12/2022
41.55
 417,500 41.87 41.93 41.12 0 0 0.0
14/12/2022
41.87
 453,400 42.52 42.79 41.66 0 0 0.0
13/12/2022
42.52
 393,800 43.06 43.06 41.44 0 0 0.0
12/12/2022
43.06
 289,800 43.06 43.22 42.25 0 0 0.0
09/12/2022
43.06
 989,200 41.66 43.60 40.91 0 0 0.0
08/12/2022
41.66
 319,000 41.66 42.25 41.34 0 0 0.0
07/12/2022
41.66
 444,000 41.98 42.25 40.91 0 0 0.0
06/12/2022
41.98
 351,000 42.74 43.22 40.64 0 0 0.0
05/12/2022
42.74
 361,300 41.98 43.06 41.98 0 0 0.0
02/12/2022
41.98
 532,800 40.10 41.98 39.18 0 0 0.0
01/12/2022
40.10
 401,400 39.83 40.37 38.86 0 0 0.0
30/11/2022
39.83
 365,700 39.24 39.83 38.97 0 0 0.0
29/11/2022
39.24
 364,400 39.02 39.83 38.21 0 0 0.0
28/11/2022
39.02
 381,800 37.89 39.29 37.68 0 0 0.0
25/11/2022
37.89
 307,900 37.57 38.00 37.41 0 0 0.0
24/11/2022
37.57
 204,900 37.78 37.78 36.92 0 0 0.0
23/11/2022
37.78
 166,600 37.68 37.95 36.87 100 0 0.0
22/11/2022
37.68
 560,200 37.41 37.95 36.98 200 0 0.0
21/11/2022
37.41
 366,900 37.14 37.78 37.03 200 0 0.0
18/11/2022
37.14
 428,600 36.92 37.19 35.52 0 100 -0.0
17/11/2022
36.92
 540,800 36.28 37.14 36.22 0 200 -0.0
16/11/2022
36.28
 802,600 34.34 36.65 31.97 0 200 -0.0
15/11/2022
34.34
 469,900 36.92 37.08 34.34 0 0 0.5
14/11/2022
36.92
 348,200 37.25 37.25 35.47 0 0 0.5
11/11/2022
37.25
 501,300 36.60 37.30 35.79 0 0 0.5
10/11/2022
36.60
 959,200 37.14 37.14 34.55 0 0 0.5
09/11/2022
37.14
 230,600 37.57 37.89 37.14 0 0 0.5
08/11/2022
37.57
 364,500 36.87 37.57 35.79 0 0 0.5
07/11/2022
36.87
 1,065,500 37.73 37.73 35.31 0 0 0.5
04/11/2022
37.73
 2,477,600 40.53 40.58 37.73 0 0 0.5
03/11/2022
40.53
 627,000 40.42 41.44 39.83 0 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |