CTCP Cơ Điện Lạnh (ree)

61.40
-0.50
(-0.81%)
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
(2025-11-24) 		-4.40 -6.64% 6,941,600 68,000 4.7
61.40
66.30
61.40
2 tháng
(2025-10-24) 		-0.20 -0.32% 14,398,200 38,200 2.5
61.40
68
61.40
3 tháng
(2025-09-24) 		-4.80 -7.20% 26,945,500 60,300 4.1
60
68
61.40
6 tháng
(2025-06-26) 		-5.60 -8.30% 92,001,600 55,900 3.8
60
69.70
61.40
12 tháng
(2024-12-30) 		4.43 7.71% 184,182,300 22,554 1.4
53.04
69.70
61.40
24 tháng
(2024-01-03) 		19.62 46.41% 398,505,600 -124,039 -7.7
40.37
69.70
61.40
36 tháng
(2023-01-09) 		15.73 34.08% 531,902,100 -360,719 -14.7
38.24
69.70
61.40
60 tháng
(2021-01-18) 		32.75 112.38% 932,656,600 -390,214 -36.7
26.12
69.70
61.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2022
45.39
 732,100 45.07 46.16 45.07 0 0 0
29/04/2022
45.07
 961,800 43.26 46.16 43.75 0 100,100 -8.2
28/04/2022
43.26
 1,010,500 40.47 43.26 41.40 80,100 1,400 6.0
27/04/2022
40.47
 310,000 40.42 40.96 39.38 0 0 0
26/04/2022
40.42
 704,100 39.00 40.47 36.64 100 0 0.0
25/04/2022
39.00
 1,317,900 41.89 42.39 39.00 0 80,100 -5.7
22/04/2022
41.89
 1,356,300 44.19 45.61 41.13 0 0 0
21/04/2022
44.19
 728,300 43.75 45.18 42.60 0 100 -0.0
20/04/2022
43.75
 1,122,400 46.27 46.27 43.75 73,000 73,000 0
19/04/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2022
46.27
 608,500 47.91 48.02 45.39 0 5,200 -0.4
18/04/2022
47.91
 852,700 47.04 48.45 46.29 0 0 0
15/04/2022
47.04
 1,484,100 44.34 47.37 44.18 76,400 75,000 0
14/04/2022
44.34
 744,400 43.85 45.15 43.26 4,200 0 0.3
13/04/2022
43.85
 873,400 42.77 44.34 41.96 0 0 0
12/04/2022
42.77
 670,500 44.23 44.67 42.72 12,800 1,400 0.9
08/04/2022
44.23
 964,100 43.80 44.50 43.21 42,600 34,200 0.7
07/04/2022
43.80
 1,025,700 45.80 46.50 43.80 0 0 0
06/04/2022
45.80
 935,400 44.34 45.96 43.96 0 12,800 -1.1
05/04/2022
44.34
 800,900 44.61 45.04 43.96 1,200 12,600 -0.9
04/04/2022
44.61
 766,200 45.48 45.91 44.61 60,000 0 5.0
01/04/2022
45.48
 1,105,600 44.18 45.64 44.18 22,700 0 1.9
31/03/2022
44.18
 1,059,100 44.02 45.64 44.07 181,000 1,200 14.9
30/03/2022
44.02
 1,382,000 43.53 44.50 42.88 900 60,000 -4.8
29/03/2022
43.53
 1,067,000 43.21 44.18 43.21 44,500 22,700 1.8
28/03/2022
43.21
 1,154,500 42.72 43.75 42.29 100,000 281,000 -14.5
25/03/2022
42.72
 948,100 43.10 43.64 42.50 150,000 138,900 0.9
24/03/2022
43.10
 2,130,800 40.29 43.10 40.01 0 44,500 -3.5
23/03/2022
40.29
 826,600 40.07 40.99 39.85 430,600 429,500 0.1
22/03/2022
40.07
 1,134,400 38.93 40.29 38.88 0 12,000 -0.9
21/03/2022
38.93
 318,200 38.83 39.20 38.66 0 0 0
18/03/2022
38.83
 257,700 38.83 39.20 38.77 0 1,100 -0.1
17/03/2022
38.83
 293,700 38.50 39.20 38.55 0 0 0
16/03/2022
38.50
 481,100 38.93 39.20 38.50 348,403 348,403 0
15/03/2022
38.93
 264,200 39.42 39.42 38.77 0 0 0
14/03/2022
39.42
 402,400 39.04 39.74 38.77 0 0 0
11/03/2022
39.04
 856,100 38.77 40.34 38.77 0 0 0
10/03/2022
38.77
 446,900 38.45 39.47 38.66 0 0 0
09/03/2022
38.45
 859,100 39.20 39.47 38.45 0 0 0
08/03/2022
39.20
 1,110,100 39.91 40.72 39.20 0 0 0
07/03/2022
39.91
 370,100 40.50 40.50 39.74 0 0 0
04/03/2022
40.50
 255,900 40.93 41.42 40.34 0 0 0
03/03/2022
40.93
 821,400 40.01 41.10 39.37 0 0 0
02/03/2022
40.01
 509,300 40.39 40.99 39.74 301,900 301,900 0
01/03/2022
40.39
 358,600 40.88 41.04 40.29 0 0 0
28/02/2022
40.88
 997,300 40.01 41.20 39.58 0 0 0
25/02/2022
40.01
 652,600 39.74 40.83 39.31 0 0 0
24/02/2022
39.74
 818,600 40.29 40.61 38.93 0 0 0
23/02/2022
40.29
 1,046,100 38.72 40.56 38.72 0 0 0
22/02/2022
38.72
 497,600 39.15 39.15 38.39 0 0 0
21/02/2022
39.15
 744,800 39.20 39.80 38.66 0 0 0
18/02/2022
39.20
 899,400 38.66 39.91 38.45 0 0 0
17/02/2022
38.66
 517,600 39.10 39.20 38.55 0 0 0
16/02/2022
39.10
 1,134,700 36.93 39.10 37.04 0 0 0
15/02/2022
36.93
 178,600 36.50 36.99 36.23 0 0 0
14/02/2022
36.50
 254,500 36.93 36.93 36.50 0 0 0
11/02/2022
36.93
 176,700 36.88 37.26 36.72 0 0 0
10/02/2022
36.88
 260,500 37.69 37.69 36.77 0 0 0
09/02/2022
37.69
 498,600 37.53 38.01 37.53 0 0 0
08/02/2022
37.53
 622,100 37.09 37.64 36.72 0 0 0
07/02/2022
37.09
 245,100 37.31 37.74 36.93 400 0 0.0
28/01/2022
37.31
 745,200 36.45 37.31 36.23 100 0 0.0
27/01/2022
36.45
 534,800 35.09 36.45 34.72 0 0 0
26/01/2022
35.09
 508,800 34.77 35.36 34.66 0 400 0
25/01/2022
34.77
 314,800 34.07 34.88 33.90 0 0 0
24/01/2022
34.07
 393,800 35.47 35.58 33.85 1,000 0 0.1
21/01/2022
35.47
 189,300 35.15 35.63 35.20 0 0 0
20/01/2022
35.15
 212,800 34.93 35.63 34.88 0 0 0
19/01/2022
34.93
 118,300 34.61 34.99 34.61 0 1,100 -0.1
18/01/2022
34.61
 417,600 35.69 35.69 34.01 0 0 0
17/01/2022
35.69
 254,800 35.91 36.01 35.58 0 0 0
14/01/2022
35.91
 158,600 35.74 36.23 35.42 126,100 126,100 0
13/01/2022
35.74
 392,000 35.74 36.61 35.74 0 0 0
12/01/2022
35.74
 476,800 35.69 36.18 35.15 0 0 0
11/01/2022
35.69
 894,600 36.82 36.82 35.69 0 0 0
10/01/2022
36.82
 862,300 37.47 37.85 36.77 0 0 0
07/01/2022
37.47
 523,600 37.80 38.07 37.42 197,000 197,000 0
06/01/2022
37.80
 512,600 38.39 38.39 37.64 0 0 0
05/01/2022
38.39
 626,600 37.85 38.93 37.74 0 0 0
04/01/2022
37.85
 516,300 37.37 38.12 37.26 0 0 0
31/12/2021
37.37
 748,900 37.80 38.23 37.37 0 0 0
30/12/2021
37.80
 360,000 38.01 38.39 37.74 0 0 0
29/12/2021
38.01
 723,200 38.88 38.88 37.85 0 0 0
28/12/2021
38.88
 799,500 38.88 39.69 38.50 0 0 0
27/12/2021
38.88
 605,400 38.83 39.47 38.28 0 0 0
24/12/2021
38.83
 1,905,800 37.85 39.69 37.74 0 0 0
23/12/2021
37.85
 2,292,600 37.31 37.85 36.55 0 0 0
22/12/2021
37.31
 1,562,000 37.31 38.07 37.26 0 0 0
21/12/2021
37.31
 1,112,300 36.28 37.31 35.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |