CTCP Cơ Điện Lạnh (ree)

64.20
0.30
(0.47%)
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
(2025-11-05) 		-1.30 -1.99% 7,956,600 -69,800 -4.4
63.10
68
64.20
2 tháng
(2025-10-06) 		-1.10 -1.69% 18,063,700 -1,300 0.1
60
68
64.20
3 tháng
(2025-09-08) 		-2.90 -4.34% 32,685,300 -12,800 -0.6
60
68
64.20
6 tháng
(2025-06-09) 		-3.06 -4.56% 99,315,900 -16,500 -0.9
60
69.70
64.20
12 tháng
(2024-12-10) 		6.09 10.53% 187,862,200 -51,863 -3.5
53.04
69.70
64.20
24 tháng
(2023-12-18) 		22.21 53.27% 400,496,300 -233,139 -14.2
40.37
69.70
64.20
36 tháng
(2022-12-21) 		17.67 38.23% 532,482,700 -433,119 -19.1
38.24
69.70
64.20
60 tháng
(2020-12-31) 		37.43 141.41% 936,090,710 -445,564 -41.4
26.12
69.70
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
50.19
 2,130,600 53.90 55.10 50.19 307,300 500 24.5
21/06/2022
53.90
 3,333,600 57.93 57.93 53.90 988,100 33,500 81.8
20/06/2022
57.93
 1,775,600 62.27 62.64 57.93 96,400 107,100 -1.2
17/06/2022
62.27
 1,908,100 60.88 62.77 59.18 29,000 307,300 -27.6
16/06/2022
60.88
 3,325,500 57.11 61.07 57.68 74,600 297,700 -21.6
15/06/2022
57.11
 1,158,900 56.92 57.36 55.03 88,800 231,900 -13.0
14/06/2022
56.92
 1,094,400 54.40 57.55 54.97 92,300 174,400 -7.4
13/06/2022
54.40
 2,025,800 56.67 58.81 53.46 63,200 32,400 2.7
10/06/2022
56.67
 2,369,100 60.88 61.01 56.67 122,000 64,100 5.2
09/06/2022
60.88
 775,000 61.83 62.14 60.69 244,400 2,100 23.5
08/06/2022
61.83
 1,412,700 60.38 62.90 60.57 188,800 134,800 5.3
07/06/2022
60.38
 2,258,000 57.74 61.01 57.61 252,000 699,300 -42.9
06/06/2022
57.74
 1,649,500 58.49 60.57 57.30 100 331,400 -31.4
03/06/2022
58.49
 1,281,800 58.12 59.75 56.35 0 188,800 -17.6
02/06/2022
58.12
 973,800 60.07 61.32 57.23 12,000 152,000 -12.9
01/06/2022
60.07
 1,158,400 56.92 60.76 56.73 500 100 0.0
31/05/2022
56.92
 1,322,800 59.56 60.07 55.98 1,000 0 0.1
30/05/2022
59.56
 1,132,200 56.35 59.56 56.54 0 12,000 -1.1
27/05/2022
56.35
 2,630,300 52.71 56.35 51.57 111,600 112,100 -0.0
26/05/2022
52.71
 1,634,100 50.44 53.65 51.64 243,900 244,900 -0.1
25/05/2022
50.44
 962,300 47.17 50.44 47.67 529,100 529,100 0
24/05/2022
47.17
 997,800 46.23 47.17 45.60 15,000 0 1.1
23/05/2022
46.23
 766,000 47.93 48.12 45.60 0 0 0
20/05/2022
47.93
 963,700 48.12 49.18 47.17 98,000 98,000 0
19/05/2022
48.12
 1,053,800 45.91 48.43 44.22 190,400 205,400 -1.1
18/05/2022
45.91
 800,300 44.09 46.79 44.66 0 0 3.5
17/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/05/2022
44.09
 1,342,000 41.24 44.09 39.00 50,000 0 3.5
16/05/2022
41.24
 1,566,200 44.30 45.89 41.24 415,000 329,900 6.4
13/05/2022
44.30
 1,729,600 47.58 48.62 44.30 113,700 0 9.8
12/05/2022
47.58
 1,824,500 50.64 51.96 47.58 200 50,000 -4.6
11/05/2022
50.64
 2,055,500 47.36 50.64 47.31 74,900 85,100 -1.2
10/05/2022
47.36
 1,319,800 44.30 47.36 43.53 50,000 163,700 -9.8
09/05/2022
44.30
 1,189,300 47.03 47.31 44.30 0 200 -0.0
06/05/2022
47.03
 1,914,500 44.96 48.07 44.30 200,100 194,900 0.4
05/05/2022
44.96
 778,000 45.39 46.16 43.81 1,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |