CTCP Cơ Điện Lạnh (ree)

66.60
0.50
(0.76%)
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
(2024-08-20) 		-3.80 -5.44% 13,078,600 -12,149 -0.8
64.70
70.60
66.10
2 tháng
(2024-07-22) 		-2.40 -3.50% 34,996,200 -25,401 -1.7
64.70
71.50
66.10
3 tháng
(2024-06-21) 		1.60 2.48% 62,102,600 -63,085 -4.2
62.60
73.90
66.10
6 tháng
(2024-03-25) 		11.76 21.64% 127,996,800 -82,885 -5.4
50.43
73.90
66.10
12 tháng
(2023-09-25) 		13.22 24.99% 200,361,900 -187,132 -11.0
44.58
73.90
66.10
24 tháng
(2022-09-30) 		9.64 17.07% 337,306,800 -354,412 -9.4
44.58
73.90
66.10
36 tháng
(2021-10-05) 		22.10 50.22% 559,860,600 -378,807 -36.0
39.72
73.90
66.10
60 tháng
(2019-10-16) 		43.84 196.93% 890,818,940 -414,237 -37.8
17.21
73.90
66.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
34.04
 1,818,200 33.73 35.30 33.29 0 0 0
05/02/2021
33.73
 937,100 33.73 34.04 33.16 434,023 434,023 0
04/02/2021
33.73
 1,187,200 34.04 34.23 33.16 5,000 0 0.3
03/02/2021
34.04
 1,020,400 33.73 34.36 33.41 0 0 0
02/02/2021
33.73
 669,000 31.58 33.73 31.36 0 0 0
01/02/2021
31.58
 485,900 32.15 32.66 30.76 0 5,000 -0.3
29/01/2021
32.15
 680,300 30.45 32.53 29.00 0 0 0
28/01/2021
30.45
 917,900 32.72 32.72 30.45 1,705,000 1,700,000 0.2
27/01/2021
32.72
 958,000 33.66 33.66 31.52 20,000 20,000 0
26/01/2021
33.66
 713,400 34.23 34.48 32.78 4,000 0 0.2
25/01/2021
34.23
 678,300 34.11 34.36 33.92 0 5,000 -0.3
22/01/2021
34.11
 816,100 33.79 34.67 33.60 0 0 0
21/01/2021
33.79
 586,800 33.41 33.98 33.03 8,200 4,000 0.2
20/01/2021
33.41
 988,000 33.29 33.48 31.52 0 0 0
19/01/2021
33.29
 786,300 33.98 33.98 31.65 718,320 718,320 0
18/01/2021
33.98
 559,600 33.73 34.36 33.54 100 8,200 -0.4
15/01/2021
33.73
 925,900 33.41 33.85 33.22 300,000 300,000 0
14/01/2021
33.41
 482,400 33.54 33.60 33.22 0 0 0
13/01/2021
33.54
 1,066,600 33.48 33.92 33.10 0 100 -0.0
12/01/2021
33.48
 1,089,900 32.28 33.73 32.15 0 0 0
11/01/2021
32.28
 614,200 32.34 32.66 32.15 0 0 0
08/01/2021
32.34
 498,200 32.15 32.47 31.84 9,100 0 0.5
07/01/2021
32.15
 624,000 31.52 32.34 31.39 10,000 0 0.5
06/01/2021
31.52
 456,500 31.65 32.15 31.27 0 0 0
05/01/2021
31.65
 362,700 31.71 31.84 31.46 31,260 32,170 -0.5
04/01/2021
31.71
 659,500 30.86 31.84 31.02 12,000 13,000 -0.5
31/12/2020
30.86
 241,510 30.45 30.86 30.26 0 40 -0.0
30/12/2020
30.45
 504,640 30.07 30.89 29.88 0 0 0
29/12/2020
30.07
 318,410 30.04 30.17 29.82 0 0 0
28/12/2020
30.04
 383,160 30.26 30.45 29.88 0 0 0
25/12/2020
30.26
 451,440 30.07 30.26 29.79 0 0 0
24/12/2020
30.07
 554,540 30.58 30.58 29.50 0 0 0
23/12/2020
30.58
 500,210 30.64 30.92 30.26 30 0 0.0
22/12/2020
30.64
 792,470 29.69 30.76 29.50 0 0 0
21/12/2020
29.69
 522,710 29.38 30.13 29.63 600 0 0.0
18/12/2020
29.38
 593,480 29.19 29.50 29.00 0 30 -0.0
17/12/2020
29.19
 938,760 29.82 29.82 29.06 0 0 0
16/12/2020
29.82
 559,800 29.95 30.01 29.63 0 600 -0.0
15/12/2020
29.95
 443,820 29.98 30.26 29.72 0 0 0
14/12/2020
29.98
 457,190 29.95 30.51 29.95 3,790 0 0.2
11/12/2020
29.95
 483,590 29.82 30.13 29.82 330 0 0.0
10/12/2020
29.82
 686,500 29.47 30.89 29.50 0 0 0
09/12/2020
29.47
 552,810 29.31 29.47 29.13 0 3,790 -0.2
08/12/2020
29.31
 415,460 29.57 29.69 29.31 0 330 -0.0
07/12/2020
29.57
 343,790 29.63 29.95 29.31 0 0 0
04/12/2020
29.63
 364,310 29.76 29.95 29.57 92,000 94,100 -0.1
03/12/2020
29.76
 479,430 30.45 30.45 29.13 0 0 0
02/12/2020
30.45
 278,150 30.54 30.80 30.20 0 0 0
01/12/2020
30.54
 362,830 30.64 30.64 30.13 250 0 0.0
30/11/2020
30.64
 821,150 30.01 31.21 30.07 0 0 0
27/11/2020
30.01
 513,130 29.25 30.07 29.06 0 0 0
26/11/2020
29.25
 406,620 28.94 29.60 28.81 0 250 -0.0
25/11/2020
28.94
 405,260 29.00 29.85 28.68 0 0 0
24/11/2020
29.00
 386,580 29.03 29.06 28.50 0 0 0
23/11/2020
29.03
 745,600 28.05 29.25 27.86 0 0 0
20/11/2020
28.05
 299,890 27.68 28.09 27.68 0 0 0
19/11/2020
27.68
 675,990 27.68 27.99 27.49 0 0 0
18/11/2020
27.68
 400,660 27.83 28.18 27.55 0 0 0
17/11/2020
27.83
 736,910 27.55 27.93 27.49 0 0 0
16/11/2020
27.55
 325,880 28.05 28.12 27.55 0 0 0
13/11/2020
28.05
 316,800 28.05 28.09 27.74 0 0 0
12/11/2020
28.05
 883,980 26.70 28.18 26.86 0 0 0
11/11/2020
26.70
 244,470 26.67 26.70 26.51 95,000 95,000 0
10/11/2020
26.67
 323,620 26.51 26.89 26.67 0 0 0
09/11/2020
26.51
 506,590 26.41 26.79 26.29 0 0 0
06/11/2020
26.41
 239,580 26.35 26.45 26.29 0 0 0
05/11/2020
26.35
 439,280 26.41 26.79 26.23 0 0 0
04/11/2020
26.41
 253,590 26.60 26.60 26.35 0 0 0
03/11/2020
26.60
 256,440 26.19 26.92 26.19 0 0 0
02/11/2020
26.19
 377,590 26.41 26.41 26.07 0 0 0
30/10/2020
26.41
 389,330 26.23 26.41 25.91 0 0 0
29/10/2020
26.23
 471,030 26.32 26.32 25.78 2,070 0 0.1
28/10/2020
26.32
 457,560 26.41 26.48 26.32 2,290 0 0.1
27/10/2020
26.41
 638,290 26.41 26.45 26.23 0 0 0
26/10/2020
26.41
 451,160 26.48 26.54 26.38 0 2,070 -0.1
23/10/2020
26.48
 320,340 26.38 26.67 26.38 88,680 93,000 -0.2
22/10/2020
26.38
 330,310 26.35 26.76 26.32 0 0 0
21/10/2020
26.35
 988,240 26.23 27.01 26.29 229,460 0 10.2
20/10/2020
26.23
 287,510 26.23 26.41 26.10 6,040 0 0.3
19/10/2020
26.23
 144,440 26.23 26.26 25.97 147,748 147,748 0
16/10/2020
26.23
 540,700 26.35 26.35 25.85 170,000 399,460 -9.4
15/10/2020
26.35
 302,230 25.91 26.38 25.85 0 7,700 -0.3
14/10/2020
25.91
 533,620 26.26 26.26 25.72 0 0 0
13/10/2020
26.26
 223,010 26.29 26.35 26.04 0 0 0
12/10/2020
26.29
 575,670 26.48 26.86 26.16 0 0 0
09/10/2020
26.48
 384,750 26.13 26.67 26.00 0 0 0
08/10/2020
26.13
 382,790 26.07 26.23 25.97 0 0 0
07/10/2020
26.07
 448,650 26.29 26.29 25.88 0 0 0
06/10/2020
26.29
 557,850 26.45 26.48 25.85 0 0 0
05/10/2020
26.45
 371,100 25.31 26.48 25.97 0 0 0
02/10/2020
25.31
 797,440 26.35 26.48 25.22 0 0 0
01/10/2020
26.35
 587,940 25.34 26.38 25.34 0 0 0
30/09/2020
25.34
 457,740 25.19 25.41 25.15 0 0 0
29/09/2020
25.19
 607,330 25.41 25.50 25.19 0 0 0
28/09/2020
25.41
 264,660 25.47 25.56 25.34 0 0 0
25/09/2020
25.47
 226,460 25.47 25.60 25.22 0 0 0
24/09/2020
25.47
 435,870 25.25 25.69 25.03 0 0 0
23/09/2020
25.25
 435,520 25.47 25.72 25.19 0 0 0
22/09/2020
25.47
 435,990 25.47 25.60 25.19 0 0 0
21/09/2020
25.47
 621,040 25.41 25.94 25.28 0 5,310 -0.2

Chính sách bảo mật | Điều khoản sử dụng |