CTCP Cơ Điện Lạnh (ree)

68.60
2
(3%)
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
(2024-04-16) 		8.20 13.58% 28,233,100 -1,000 -0.1
58
68.60
68.60
2 tháng
(2024-03-18) 		7.88 12.98% 47,417,100 -1,000 -0.1
58
68.60
68.60
3 tháng
(2024-02-16) 		10.83 18.75% 69,560,200 -1,800 -0.1
57.18
68.60
68.60
6 tháng
(2023-11-20) 		11.72 20.60% 96,513,600 -103,247 -5.6
54.13
68.60
68.60
12 tháng
(2023-05-22) 		9.46 15.99% 192,746,800 -249,247 -14.9
51.27
68.60
68.60
24 tháng
(2022-05-27) 		-6.96 -9.21% 353,950,100 -271,022 -31.1
51.27
83.48
68.60
36 tháng
(2021-06-01) 		27.28 66% 551,298,600 -311,822 -31.7
36.83
83.48
68.60
60 tháng
(2019-06-12) 		46.35 208.33% 887,224,680 -256,472 -29.5
19.79
83.48
68.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
66.60
0
 1,106,600 66.60 67.20 66.40 0 1,000 -0.1
#2 14/05/2024
66.60
-0.40
 591,900 67.70 67.70 66.40 0 0 0
#3 13/05/2024
67
1
 1,526,900 66.60 68 65.90 0 0 0
#4 10/05/2024
66
0
 1,202,500 66.30 66.50 65 126,400 126,400 0
#5 09/05/2024
66
-0.40
 1,330,900 67.30 67.50 65.80 1,000 0 0.1
#6 08/05/2024
66.40
1.40
 3,576,700 65.60 66.60 64.70 0 0 0
#7 07/05/2024
65
-0.30
 1,418,700 65.90 65.90 64.80 1,000 0 0.1
#8 06/05/2024
65.30
-0.60
 1,612,200 66.30 66.30 65.10 0 1,000 -0.1
#9 03/05/2024
65.90
1.70
 3,663,300 64.20 65.90 64.20 161,000 161,000 0
#10 02/05/2024
64.20
2.60
 2,464,900 61.20 64.20 61 1,600 1,000 0.0
#11 26/04/2024
61.60
1.60
 1,227,800 59.80 61.80 59.30 0 0 0
#12 25/04/2024
60
-0.30
 614,900 60.20 60.20 59.30 0 0 0
#13 24/04/2024
60.30
1.90
 1,084,500 58.90 60.70 58.70 0 1,600 -0.1
#14 23/04/2024
58.40
-0.50
 815,900 58.60 59.10 58.20 0 0 0
#15 22/04/2024
58.90
0.90
 879,400 58.30 59.60 58.20 0 0 0
#16 19/04/2024
58
-2
 1,576,800 59.10 60 57.70 0 0 0
#17 17/04/2024
60
-0.40
 675,800 60.80 61.20 60 0 0 0
#18 16/04/2024
60.40
-0.50
 1,126,500 61.10 61.30 59.70 0 0 0
#19 15/04/2024
60.90
-1.90
 1,363,500 62.20 62.80 60.80 0 0 0
#20 12/04/2024
62.80
0.90
 641,300 62.50 62.90 62 0 0 0
#21 11/04/2024
61.90
0.30
 848,600 61.01 61.90 61.01 0 0 0
#22 10/04/2024
61.60
-0.20
 559,600 62.00 62.19 61.60 0 0 0
#23 09/04/2024
61.80
0.30
 486,000 61.70 62.00 61.51 0 0 0
#24 08/04/2024
61.51
-0.10
 759,700 61.41 61.70 60.82 0 0 0
#25 05/04/2024
61.60
-0.30
 620,100 61.80 62.29 61.60 0 0 0
#26 04/04/2024
61.90
-0.79
 943,000 62.49 62.69 61.80 600 0 0.0
#27 03/04/2024
62.69
-0.39
 1,181,200 63.18 64.06 62.49 10,000 0 0.6
#28 02/04/2024
63.08
0.79
 987,000 62.49 63.08 62.00 3,300 0 0.2
#29 01/04/2024
62.29
-0.49
 1,104,800 62.79 63.18 61.60 0 600 -0.0
#30 29/03/2024
62.79
-0.10
 883,900 62.88 63.57 62.59 0 10,000 -0.6
#31 28/03/2024
62.88
0
 515,800 63.18 63.28 62.69 0 3,300 -0.2
#32 27/03/2024
62.88
-0.20
 639,400 63.47 63.47 62.69 0 0 0
#33 26/03/2024
63.08
0.59
 705,100 62.49 63.47 62.29 0 0 0
#34 25/03/2024
62.49
-0.59
 1,016,800 63.08 64.16 62.19 0 0 0
#35 22/03/2024
63.08
1.18
 1,679,100 61.90 63.87 62.19 0 0 0
#36 21/03/2024
61.90
0.79
 967,400 61.11 62.10 61.11 0 0 0
#37 20/03/2024
61.11
0.30
 822,400 60.82 61.31 60.13 0 0 0
#38 19/03/2024
60.82
0.10
 905,500 60.72 61.41 60.23 0 0 0
#39 18/03/2024
60.72
-2.26
 1,553,800 62.98 62.98 59.64 0 0 0
#40 15/03/2024
62.98
-0.30
 808,400 63.28 63.47 62.00 0 0 0
#41 14/03/2024
63.28
0.69
 1,256,100 62.59 63.77 62.69 0 0 0
#42 13/03/2024
62.59
1.57
 1,469,600 61.01 63.18 61.31 0 0 0
#43 12/03/2024
61.01
0
 1,020,000 61.01 61.90 60.62 0 0 0
#44 11/03/2024
61.01
-1.08
 1,056,100 62.10 62.10 60.42 0 0 0
#45 08/03/2024
62.10
0.10
 1,689,400 62.00 63.57 61.80 0 0 0
#46 07/03/2024
62.00
0.59
 1,107,400 61.41 62.10 61.21 0 0 0
#47 06/03/2024
61.41
-0.89
 756,400 62.29 62.29 61.21 0 0 0
#48 05/03/2024
62.29
1.08
 1,128,900 61.21 62.39 60.92 0 0 0
#49 04/03/2024
61.21
-0.10
 1,403,100 61.31 62.19 60.82 0 0 0
#50 01/03/2024
61.31
1.08
 1,217,900 60.23 61.90 60.23 0 0 0
#51 29/02/2024
60.23
0
 979,800 60.23 61.21 60.03 0 0 0
#52 28/02/2024
60.23
2.07
 1,564,300 58.16 60.33 58.26 1 0 0.0
#53 27/02/2024
58.16
0.98
 654,200 57.18 58.36 57.37 0 0 0
#54 26/02/2024
57.18
-0.39
 839,400 57.57 57.96 57.08 0 0 0
#55 23/02/2024
57.57
-1.08
 1,049,900 58.65 59.05 57.57 208 1 0.0
#56 22/02/2024
58.65
-0.59
 465,600 59.24 59.34 58.55 622 1,100 -0.0
#57 21/02/2024
59.24
1.38
 1,073,700 57.86 59.44 57.57 0 0 0
#58 20/02/2024
57.86
-0.39
 625,500 58.26 58.36 57.57 200 208 -0.0
#59 19/02/2024
58.26
0.49
 1,087,100 57.77 58.36 57.47 100 622 -0.0
#60 16/02/2024
57.77
0.39
 890,300 57.37 58.85 57.37 0 0 0
#61 15/02/2024
57.37
1.77
 1,289,900 55.60 58.06 55.70 0 200 -0.0
#62 07/02/2024
55.60
0.30
 323,400 55.31 55.80 55.40 0 100 -0.0
#63 06/02/2024
55.31
0.69
 610,300 54.62 55.70 54.62 0 147 -0.0
#64 05/02/2024
54.62
0.49
 594,500 54.13 55.31 54.32 0 0 0
#65 02/02/2024
54.13
-0.39
 724,600 54.52 55.21 54.13 83,900 81,000 0.2
#66 01/02/2024
54.52
-0.59
 886,000 55.11 55.50 54.42 0 0 0
#67 31/01/2024
55.11
-0.39
 592,100 55.50 55.90 54.81 1,500 0 0.1
#68 30/01/2024
55.50
-0.10
 710,000 55.60 55.70 55.11 19,000 2,900 0.9
#69 29/01/2024
55.60
0.30
 338,000 55.31 55.90 55.21 0 23,000 -1.3
#70 26/01/2024
55.31
-0.10
 415,600 55.40 55.60 55.11 0 1,500 -0.1
#71 25/01/2024
55.40
-0.49
 357,000 55.90 55.90 54.91 0 19,000 -1.1
#72 24/01/2024
55.90
-0.10
 231,900 56.00 56.09 55.40 0 0 0
#73 23/01/2024
56.00
0.79
 494,900 55.21 56.49 55.11 0 0 0
#74 22/01/2024
55.21
0.10
 218,100 55.11 55.60 55.01 6,000 0 0.3
#75 19/01/2024
55.11
0.30
 288,000 54.81 55.50 54.62 0 0 0
#76 18/01/2024
54.81
-0.39
 296,500 55.21 55.40 54.72 0 0 0
#77 17/01/2024
55.21
0.49
 349,400 54.72 55.50 54.42 0 6,000 -0.3
#78 16/01/2024
54.72
0.39
 310,900 54.32 55.01 54.03 0 0 0
#79 15/01/2024
54.32
0.10
 193,100 54.22 54.91 54.22 0 1,600 -0.1
#80 12/01/2024
54.22
-0.69
 792,100 54.91 54.91 54.13 0 0 0
#81 11/01/2024
54.91
0
 429,900 54.91 55.21 54.72 0 0 0
#82 10/01/2024
54.91
-0.30
 683,800 55.21 55.50 54.72 200 32,000 -1.8
#83 09/01/2024
55.21
-0.69
 1,087,200 55.90 55.90 55.11 0 0 0
#84 08/01/2024
55.90
-0.59
 920,000 56.49 56.88 55.90 0 0 0
#85 05/01/2024
56.49
-0.30
 554,800 56.78 56.88 56.39 0 200 -0.0
#86 04/01/2024
56.78
0.10
 898,300 56.68 57.86 56.59 0 0 0
#87 03/01/2024
56.68
0.10
 375,500 56.59 56.88 56.19 0 0 0
#88 02/01/2024
56.59
0.69
 778,900 55.90 57.37 56.19 50,000 0 2.9
#89 29/12/2023
55.90
0.39
 712,200 55.50 56.59 55.50 116,700 0 6.7
#90 28/12/2023
55.50
0
 346,800 55.50 55.90 55.40 18,700 0 1.1
#91 27/12/2023
55.50
0.59
 527,100 54.91 55.60 55.01 0 50,000 -2.8
#92 26/12/2023
54.91
-0.30
 622,400 55.21 55.50 54.91 500 139,800 -7.8
#93 25/12/2023
55.21
0.30
 480,200 54.91 55.60 54.81 0 41,700 -2.3
#94 22/12/2023
54.91
-0.69
 383,200 55.60 55.80 54.91 100 0 0.0
#95 21/12/2023
55.60
0.20
 533,600 55.40 55.70 54.62 400 500 -0.0
#96 20/12/2023
55.40
0
 408,200 55.40 55.90 55.01 0 0 0
#97 19/12/2023
55.40
-0.49
 288,300 55.90 56.09 55.11 4,400 100 0.2
#98 18/12/2023
55.90
0.10
 497,100 55.80 56.29 55.11 5,000 400 0.3
#99 15/12/2023
55.80
-0.39
 513,300 56.19 57.08 55.60 0 0 0
#100 14/12/2023
56.19
-0.59
 278,100 56.78 57.47 56.19 0 4,400 -0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc