CTCP Cơ Điện Lạnh (ree)

45.75
0.90
(2.01%)
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)
25/10/2022
42.25
 393,100 41.77 43.06 40.10 0 0 0
24/10/2022
41.34
 491,700 42.57 42.57 40.96 0 0 0
21/10/2022
42.52
 716,500 43.60 43.92 41.01 0 0 0
20/10/2022
43.70
 790,500 43.00 44.14 42.47 0 0 0
19/10/2022
43.06
 222,800 43.17 43.27 42.52 0 0 0
18/10/2022
43.11
 298,500 43.54 43.54 42.84 0 0 0
17/10/2022
42.95
 500,700 41.61 43.17 41.17 0 0 0
14/10/2022
41.61
 303,300 40.96 41.71 40.96 0 0 0
13/10/2022
40.85
 371,400 41.44 41.55 40.64 0 0 0
12/10/2022
41.23
 406,000 40.37 41.44 39.83 0 0 0
11/10/2022
40.37
 321,300 40.91 41.34 39.51 0 0 0
10/10/2022
40.96
 413,800 38.75 41.82 38.75 0 0 0
07/10/2022
39.56
 680,300 38.91 39.88 38.48 0 0 0
06/10/2022
39.88
 322,200 41.66 41.71 39.88 0 0 0
05/10/2022
41.71
 561,200 40.37 41.71 40.10 0 0 0
04/10/2022
39.56
 466,400 40.31 40.48 38.81 0 0 0
03/10/2022
39.40
 370,200 41.39 41.39 39.40 0 0 0
30/09/2022
41.44
 571,400 39.72 41.44 39.67 0 0 0
29/09/2022
40.37
 580,700 41.98 41.98 40.37 0 0 0
28/09/2022
40.42
 604,700 42.47 42.52 39.83 0 0 0
27/09/2022
42.47
 554,700 42.25 42.95 42.04 0 0 0
26/09/2022
42.25
 1,237,900 44.08 44.35 41.87 0 0 0
23/09/2022
45.00
 298,300 45.64 45.64 44.78 0 0 0
22/09/2022
45.43
 451,900 45.00 45.48 44.57 0 0 0
21/09/2022
45.10
 377,900 44.94 45.16 44.73 0 0 0
20/09/2022
45.16
 664,600 44.89 45.16 44.30 0 0 0
19/09/2022
44.30
 977,900 44.73 45.48 44.03 0 0 0
16/09/2022
45.27
 859,900 46.40 46.40 45.27 0 0 0
15/09/2022
46.29
 695,400 46.29 46.61 46.07 0 0 0
14/09/2022
46.07
 745,900 45.32 46.23 45.32 0 0 0
13/09/2022
46.29
 691,600 46.07 46.29 45.37 0 0 0
12/09/2022
45.80
 721,200 46.02 46.56 45.64 0 0 0
09/09/2022
45.70
 849,300 44.14 45.80 43.87 0 0 0
08/09/2022
43.76
 1,147,900 44.78 45.10 43.76 0 0 0
07/09/2022
44.67
 1,257,700 46.45 46.45 44.67 0 0 0
06/09/2022
46.45
 1,161,200 46.56 47.53 46.45 0 0 0
05/09/2022
46.56
 721,500 46.40 46.99 46.13 0 0 0
31/08/2022
46.34
 1,807,500 45.05 46.77 44.83 0 0 0
30/08/2022
45.37
 689,500 45.48 46.18 45.05 0 0 0
29/08/2022
45.21
 1,503,600 44.40 45.21 43.44 0 0 0
26/08/2022
44.94
 745,700 46.02 46.02 44.83 0 0 0
25/08/2022
45.86
 946,100 45.75 46.07 45.27 0 0 0
24/08/2022
45.75
 1,132,300 45.48 46.02 45.27 0 0 0
23/08/2022
45.48
 956,900 44.67 45.53 44.40 0 0 0
22/08/2022
44.78
 1,137,200 43.38 44.94 43.33 0 0 0
19/08/2022
43.97
 1,395,100 44.67 45.00 43.17 0 0 0
18/08/2022
44.62
 1,049,700 44.78 45.21 44.14 0 0 0
17/08/2022
44.57
 1,506,400 45.32 45.32 44.08 0 0 0
16/08/2022
45.32
 1,185,700 45.00 45.59 45.00 0 0 0
15/08/2022
45.00
 2,261,100 43.76 45.10 43.44 0 0 0
12/08/2022
43.38
 773,100 43.06 43.76 42.63 0 0 0
11/08/2022
43.17
 1,403,000 43.81 43.81 41.98 0 0 0
10/08/2022
43.38
 1,260,100 43.27 43.97 43.06 0 0 0
09/08/2022
43.27
 1,273,300 44.40 44.62 43.11 0 0 0
08/08/2022
44.14
 1,253,800 43.60 44.62 43.33 0 0 0
05/08/2022
43.60
 1,040,500 42.79 43.70 42.68 0 0 0
04/08/2022
43.06
 943,500 43.60 43.92 43.06 0 0 0
03/08/2022
43.70
 2,154,500 42.25 44.03 42.04 0 0 0
02/08/2022
42.31
 918,600 40.91 42.52 40.74 0 0 0
01/08/2022
40.91
 961,500 40.91 41.28 40.37 0 0 0
29/07/2022
40.48
 1,984,700 42.25 42.31 40.48 0 0 0
28/07/2022
41.82
 951,000 42.20 42.47 41.82 0 0 0
27/07/2022
41.77
 523,800 40.37 42.04 40.37 0 0 0
26/07/2022
41.07
 1,020,600 42.95 43.06 41.07 0 0 0
25/07/2022
42.84
 710,200 43.33 43.97 42.84 0 0 0
22/07/2022
43.54
 652,200 44.14 44.62 43.54 0 0 0
21/07/2022
43.97
 701,300 44.19 44.67 43.60 0 0 0
20/07/2022
44.40
 1,328,500 43.81 45.21 43.60 0 0 0
19/07/2022
43.70
 1,055,500 42.52 43.87 42.52 0 0 0
18/07/2022
42.63
 917,800 42.52 42.90 41.77 0 0 0
15/07/2022
41.93
 1,078,700 41.66 42.41 41.12 0 0 0
14/07/2022
41.71
 467,700 41.17 41.71 40.96 0 0 0
13/07/2022
41.66
 687,800 40.69 42.41 40.64 0 0 0
12/07/2022
40.85
 919,600 38.75 40.85 38.21 0 0 0
11/07/2022
38.75
 983,800 41.17 41.17 38.59 0 0 0
08/07/2022
41.39
 469,600 40.42 41.77 40.42 0 0 0
07/07/2022
40.58
 592,100 39.67 40.96 39.29 0 0 0
06/07/2022
39.67
 1,172,100 42.36 43.00 39.67 0 0 0
05/07/2022
42.57
 1,849,400 45.91 45.91 42.57 0 0 0
04/07/2022
45.75
 509,500 47.36 47.36 45.48 0 0 0
01/07/2022
46.29
 1,216,100 46.61 46.83 44.14 0 0 0
30/06/2022
46.40
 1,102,400 47.10 48.23 46.34 0 0 0
29/06/2022
46.50
 973,300 46.29 46.93 45.48 0 0 0
28/06/2022
47.15
 1,735,800 46.29 48.17 45.21 0 0 0
27/06/2022
46.29
 1,046,200 46.18 47.58 45.48 0 0 0
24/06/2022
46.18
 583,700 46.56 46.88 45.91 0 0 0
23/06/2022
45.91
 1,302,800 42.79 45.91 42.52 0 0 0
22/06/2022
42.95
 2,130,600 45.91 47.15 42.95 0 0 0
21/06/2022
46.13
 3,333,600 48.44 49.36 46.13 0 0 0
20/06/2022
49.57
 1,775,600 53.29 53.61 49.57 0 0 0
17/06/2022
53.29
 1,908,100 51.29 53.72 50.65 0 0 0
16/06/2022
52.10
 3,325,500 49.52 52.26 49.36 0 0 0
15/06/2022
48.87
 1,158,900 49.09 49.09 47.10 0 0 0
14/06/2022
48.71
 1,094,400 47.31 49.25 47.04 0 0 0
13/06/2022
46.56
 2,025,800 45.75 50.32 45.75 0 0 0
10/06/2022
48.49
 2,369,100 51.19 52.21 48.49 0 0 0
09/06/2022
52.10
 775,000 53.18 53.18 51.94 0 0 0
08/06/2022
52.91
 1,412,700 53.82 53.82 51.83 0 0 0
07/06/2022
51.67
 2,258,000 50.59 52.21 49.30 0 0 0
06/06/2022
49.41
 1,649,500 50.06 51.83 49.03 0 0 0

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