CTCP Cơ Điện Lạnh (ree)

45.30
0.45
(1%)
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
(2026-09-04) 		1.85 4.06% 8,301,100 -15,855 0
44.85
47.90
44.85
2 tháng
(2026-08-05) 		-0.05 -0.11% 14,159,500 -15,855 0
44.85
47.90
44.85
3 tháng
(2026-07-06) 		0.15 0.32% 26,964,400 -15,855 0
43.85
48.40
44.85
6 tháng
(2026-04-07) 		-9.30 -16.40% 65,476,300 -15,855 0
43.85
58
44.85
12 tháng
(2025-10-09) 		-7.88 -14.26% 156,789,500 -15,855 0
43.85
62.35
44.85
24 tháng
(2024-10-14) 		-0.97 -2.01% 355,097,700 -15,855 0
43.85
62.35
44.85
36 tháng
(2023-10-20) 		9.46 24.94% 553,191,400 -15,855 0
32.73
62.35
44.85
60 tháng
(2021-11-01) 		14.08 42.27% 912,392,600 -15,855 0
29.15
62.35
44.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
36.60
 70,400 36.65 36.87 36.54 0 0 0
21/03/2023
36.60
 210,700 37.09 37.09 35.61 0 0 0
20/03/2023
36.43
 150,100 36.98 37.09 36.43 0 0 0
17/03/2023
37.14
 94,400 37.42 37.42 36.92 0 0 0
16/03/2023
37.14
 284,700 37.36 37.47 36.60 0 0 0
15/03/2023
37.58
 124,600 37.52 37.58 37.09 0 0 0
14/03/2023
37.20
 161,500 37.47 37.47 36.92 0 0 0
13/03/2023
37.47
 246,700 37.03 37.91 37.03 0 0 0
10/03/2023
37.25
 285,600 37.03 37.31 36.98 0 0 0
09/03/2023
37.14
 257,600 37.14 37.36 37.03 0 0 0
08/03/2023
37.14
 133,600 36.38 37.25 36.38 0 0 0
07/03/2023
36.81
 85,000 37.14 37.14 36.60 0 0 0
06/03/2023
36.60
 132,700 37.36 37.36 36.60 0 0 0
03/03/2023
36.65
 159,800 37.52 37.69 36.65 0 0 0
02/03/2023
37.52
 107,600 37.14 37.58 37.14 0 0 0
01/03/2023
37.14
 214,500 36.38 37.14 36.27 0 0 0
28/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/02/2023
37.03
 109,500 37.31 37.42 36.76 0 0 0
27/02/2023
36.87
 356,700 37.46 37.46 36.38 0 0 0
24/02/2023
37.68
 244,900 37.78 38.00 37.41 0 0 0
23/02/2023
37.68
 473,800 38.21 38.32 37.46 0 0 0
22/02/2023
38.43
 251,900 39.02 39.02 38.43 0 0 0
21/02/2023
39.24
 331,500 39.24 39.67 39.02 0 0 0
20/02/2023
39.24
 313,700 38.43 39.24 38.43 0 0 0
17/02/2023
38.32
 207,500 38.11 38.48 38.05 0 0 0
16/02/2023
38.21
 161,900 38.16 38.32 38.00 0 0 0
15/02/2023
37.95
 174,000 37.95 38.21 37.73 0 0 0
14/02/2023
37.84
 124,400 38.00 38.27 37.73 0 0 0
13/02/2023
37.95
 394,500 37.68 38.54 37.19 0 0 0
10/02/2023
38.48
 341,800 39.08 39.29 38.48 0 0 0
09/02/2023
39.02
 164,800 39.72 39.72 39.02 0 0 0
08/02/2023
39.56
 286,800 39.83 39.83 38.97 0 0 0
07/02/2023
39.56
 731,200 39.99 40.58 39.18 0 0 0
06/02/2023
39.24
 312,400 38.21 39.24 38.11 0 0 0
03/02/2023
37.95
 1,211,800 39.02 39.24 37.95 0 0 0
02/02/2023
38.97
 320,300 39.34 39.56 38.48 0 0 0
01/02/2023
39.34
 438,300 40.37 40.64 39.18 0 0 0
31/01/2023
40.15
 478,100 40.15 40.58 39.61 0 0 0
30/01/2023
39.56
 1,107,200 39.02 40.58 39.02 0 0 0
27/01/2023
39.02
 640,000 38.48 39.72 38.21 0 0 0
19/01/2023
37.62
 283,100 37.51 37.95 37.30 0 0 0
18/01/2023
37.19
 575,300 37.62 37.84 36.65 0 0 0
17/01/2023
37.14
 703,600 38.16 38.27 37.14 0 0 0
16/01/2023
38.16
 223,600 38.81 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 39.29 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 39.56 39.67 38.75 0 0 0
09/01/2023
39.51
 230,900 40.04 40.26 39.02 0 0 0
06/01/2023
39.99
 153,200 39.72 40.10 39.29 0 0 0
05/01/2023
40.10
 393,500 39.13 40.10 39.13 0 0 0
04/01/2023
39.34
 212,900 39.56 39.56 38.86 0 0 0
03/01/2023
39.02
 275,700 38.38 39.72 38.38 0 0 0
30/12/2022
38.48
 316,600 38.32 39.08 38.32 0 0 0
29/12/2022
38.65
 494,300 38.59 38.75 38.21 0 0 0
28/12/2022
38.65
 875,200 38.75 38.81 38.21 0 0 0
27/12/2022
38.75
 157,200 37.73 38.75 37.25 0 0 0
26/12/2022
37.84
 544,000 39.78 39.78 37.57 0 0 0
23/12/2022
39.78
 333,100 39.51 40.91 38.75 0 0 0
22/12/2022
39.56
 164,100 39.51 39.72 38.75 0 0 0
21/12/2022
39.56
 248,100 40.42 40.42 38.75 0 0 0
20/12/2022
40.58
 351,500 41.01 41.39 39.29 0 0 0
19/12/2022
41.50
 240,700 42.36 42.36 41.50 0 0 0
16/12/2022
42.52
 601,400 40.91 42.52 40.91 0 0 0
15/12/2022
41.55
 417,500 41.93 41.93 41.12 0 0 0
14/12/2022
41.87
 453,400 42.79 42.79 41.66 0 0 0
13/12/2022
42.52
 393,800 43.06 43.06 41.44 0 0 0
12/12/2022
43.06
 289,800 43.11 43.22 42.25 0 0 0
09/12/2022
43.06
 989,200 41.66 43.60 40.91 0 0 0
08/12/2022
41.66
 319,000 42.04 42.25 41.34 0 0 0
07/12/2022
41.66
 444,000 41.98 42.25 40.91 0 0 0
06/12/2022
41.98
 351,000 42.68 43.22 40.64 0 0 0
05/12/2022
42.74
 361,300 42.04 43.06 41.98 0 0 0
02/12/2022
41.98
 532,800 40.04 41.98 39.18 0 0 0
01/12/2022
40.10
 401,400 40.10 40.37 38.86 0 0 0
30/11/2022
39.83
 365,700 39.08 39.83 38.97 0 0 0
29/11/2022
39.24
 364,400 39.83 39.83 38.21 0 0 0
28/11/2022
39.02
 381,800 38.21 39.29 37.68 0 0 0
25/11/2022
37.89
 307,900 37.68 38.00 37.41 0 0 0
24/11/2022
37.57
 204,900 37.78 37.78 36.92 0 0 0
23/11/2022
37.78
 166,600 37.68 37.95 36.87 0 0 0
22/11/2022
37.68
 560,200 37.25 37.95 36.98 0 0 0
21/11/2022
37.41
 366,900 37.08 37.78 37.03 0 0 0
18/11/2022
37.14
 428,600 36.60 37.19 35.52 0 0 0
17/11/2022
36.92
 540,800 36.55 37.14 36.22 0 0 0
16/11/2022
36.28
 802,600 31.97 36.65 31.97 0 0 0
15/11/2022
34.34
 469,900 36.06 37.08 34.34 0 0 0
14/11/2022
36.92
 348,200 35.63 37.25 35.47 0 0 0
11/11/2022
37.25
 501,300 37.08 37.30 35.79 0 0 0
10/11/2022
36.60
 959,200 36.38 37.03 34.55 0 0 0
09/11/2022
37.14
 230,600 37.89 37.89 37.14 0 0 0
08/11/2022
37.57
 364,500 36.17 37.57 35.79 0 0 0
07/11/2022
36.87
 1,065,500 37.68 37.73 35.31 0 0 0
04/11/2022
37.73
 2,477,600 40.58 40.58 37.73 0 0 0
03/11/2022
40.53
 627,000 40.37 41.44 39.83 0 0 0
02/11/2022
40.42
 781,000 41.55 42.52 40.37 0 0 0
01/11/2022
41.44
 463,500 42.79 43.00 41.44 0 0 0
31/10/2022
42.52
 332,300 43.06 43.65 42.52 0 0 0
28/10/2022
42.95
 411,100 43.60 44.14 42.95 0 0 0
27/10/2022
43.60
 520,500 42.79 43.81 42.20 0 0 0
26/10/2022
42.74
 317,800 41.77 42.74 41.44 0 0 0

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