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)
18/09/2020
25.41
 289,520 25.15 25.44 25.15 1,440 0 0.1
17/09/2020
25.15
 827,270 24.59 25.50 24.55 0 0 0
16/09/2020
24.59
 361,000 24.55 24.68 24.46 0 0 0
15/09/2020
24.55
 560,820 24.78 24.78 24.33 0 2,100 -0.1
14/09/2020
24.78
 288,840 24.40 24.93 24.40 0 0 0
11/09/2020
24.40
 591,820 24.59 24.65 24.08 0 0 0
10/09/2020
24.59
 1,007,380 23.42 24.59 23.36 0 0 0
09/09/2020
23.42
 301,000 23.14 23.51 23.04 0 0 0
08/09/2020
23.14
 240,200 23.07 23.29 22.98 0 0 0
07/09/2020
23.07
 287,690 23.51 23.58 23.07 0 0 0
04/09/2020
23.51
 243,410 23.64 23.64 23.20 0 0 0
03/09/2020
23.64
 426,930 23.33 23.64 23.26 0 0 0
01/09/2020
23.33
 309,110 23.26 23.33 22.22 0 0 0
31/08/2020
23.26
 288,150 23.23 23.45 23.20 530 0 0.0
28/08/2020
23.23
 474,590 23.17 23.51 23.07 0 0 0
27/08/2020
23.17
 389,550 22.98 23.23 22.85 0 2,500 -0.1
26/08/2020
22.98
 447,620 23.23 23.29 22.95 0 530 -0.0
25/08/2020
23.23
 915,810 22.66 23.23 22.66 0 0 0
24/08/2020
22.66
 503,760 22.44 22.66 22.51 0 0 0
21/08/2020
22.44
 393,140 22.25 22.54 22.25 8,600 0 0.3
20/08/2020
22.25
 485,200 22.25 22.38 22.03 0 0 0
19/08/2020
22.25
 310,770 22.22 22.35 22.19 3,450 0 0.1
18/08/2020
22.22
 245,240 22.06 22.44 21.97 0 8,600 -0.3
17/08/2020
22.06
 261,460 22.25 22.25 21.94 0 0 0
14/08/2020
22.25
 708,180 22.25 22.38 21.88 500 3,450 -0.1
13/08/2020
22.25
 791,750 21.78 22.51 21.88 0 0 0
12/08/2020
21.78
 426,100 21.75 21.81 21.47 0 0 0
11/08/2020
21.75
 507,670 21.78 21.81 21.43 790 500 0.0
10/08/2020
21.78
 354,460 21.81 22.13 21.78 0 0 0
07/08/2020
21.81
 585,330 21.53 22.10 21.43 0 0 0
06/08/2020
21.53
 322,570 21.50 21.69 21.31 0 800 -0.0
05/08/2020
21.50
 402,790 21.25 21.50 21.02 0 0 0
04/08/2020
21.25
 346,460 21.25 21.40 21.09 0 0 0
03/08/2020
21.25
 723,720 20.46 21.34 20.43 0 0 0
31/07/2020
20.46
 419,900 20.46 20.58 20.17 0 0 0
30/07/2020
20.46
 213,020 20.17 20.46 20.17 0 0 0
29/07/2020
20.17
 853,180 20.36 20.36 19.92 0 0 0
28/07/2020
20.36
 560,060 19.98 20.61 19.95 0 0 0
27/07/2020
19.98
 1,109,220 20.49 20.49 19.86 0 0 0
24/07/2020
20.49
 770,310 21.18 21.18 20.05 0 0 0
23/07/2020
21.18
 494,640 20.39 21.18 20.30 0 0 0
22/07/2020
20.39
 132,320 20.58 20.68 20.39 0 0 0
21/07/2020
20.58
 106,380 20.43 20.74 20.43 0 0 0
20/07/2020
20.43
 341,680 20.58 20.65 20.33 0 0 0
17/07/2020
20.58
 337,700 20.87 20.87 20.55 200,000 200,000 0
16/07/2020
20.87
 351,370 20.84 20.87 20.71 0 0 0
15/07/2020
20.84
 438,040 20.74 20.99 20.74 0 0 0
14/07/2020
20.74
 392,740 20.74 20.80 20.68 0 0 0
13/07/2020
20.74
 1,119,760 20.17 20.90 20.05 4,000 0 0.1
10/07/2020
20.17
 258,740 20.24 20.24 19.95 0 0 0
09/07/2020
20.24
 282,380 20.17 20.27 20.11 0 0 0
08/07/2020
20.17
 266,360 20.08 20.17 19.98 0 4,000 -0.1
07/07/2020
20.08
 191,630 20.14 20.24 20.08 0 0 0
06/07/2020
20.14
 421,670 20.02 20.36 20.11 0 0 0
03/07/2020
20.02
 262,890 19.51 20.02 19.51 0 0 0
02/07/2020
19.51
 123,890 19.45 19.61 19.42 0 0 0
01/07/2020
19.45
 96,080 19.32 19.51 19.32 0 0 0
30/06/2020
19.32
 339,550 19.35 19.48 19.32 3,300 0 0.1
29/06/2020
19.35
 353,270 19.67 19.67 19.29 0 0 0
26/06/2020
19.67
 100,190 19.61 19.83 19.42 0 0 0
25/06/2020
19.61
 186,020 19.76 19.76 19.42 0 5,000 -0.2
24/06/2020
19.76
 261,380 19.76 19.89 19.61 0 0 0
23/06/2020
19.76
 266,000 19.70 19.86 19.70 0 0 0
22/06/2020
19.70
 205,170 19.80 19.80 19.61 0 0 0
19/06/2020
19.80
 224,740 19.48 19.83 19.42 0 0 0
18/06/2020
19.48
 147,730 19.32 19.48 19.16 0 0 0
17/06/2020
19.32
 181,910 19.35 19.48 19.23 0 0 0
16/06/2020
19.35
 340,070 19.07 19.35 19.16 0 0 0
15/06/2020
19.07
 482,990 19.42 19.45 19.07 1,300 0 0.0
12/06/2020
19.42
 836,600 19.23 19.48 18.60 0 1,600 -0.0
11/06/2020
19.23
 1,435,460 20.14 20.17 19.23 0 490 -0.0
10/06/2020
20.14
 480,400 20.14 20.14 19.95 0 3,000 -0.1
09/06/2020
20.14
 585,770 20.27 20.49 20.11 1,400 0 0.0
08/06/2020
20.27
 1,386,640 20.17 20.55 20.17 0 0 0
05/06/2020
20.17
 578,070 20.17 20.17 20.08 0 0 0
04/06/2020
20.17
 1,061,670 19.98 20.24 19.98 0 3,100 -0.1
03/06/2020
19.98
 517,360 19.95 20.05 19.92 0 0 0
02/06/2020
19.95
 432,350 19.98 20.17 19.89 0 0 0
01/06/2020
19.98
 454,600 19.70 20.05 19.73 0 0 0
29/05/2020
19.70
 477,830 19.83 19.83 19.64 0 0 0
28/05/2020
19.83
 486,440 19.89 20.08 19.80 0 0 0
27/05/2020
19.89
 959,990 20.49 20.55 19.89 0 0 0
26/05/2020
20.49
 1,489,950 19.67 20.49 19.67 0 0 0
25/05/2020
19.67
 415,190 19.67 19.73 19.51 0 1,270 -0.0
22/05/2020
19.67
 408,660 20.05 20.05 19.67 0 0 0
21/05/2020
20.05
 515,860 19.80 20.05 19.67 0 0 0
20/05/2020
19.80
 380,660 19.83 19.86 19.70 0 0 0
19/05/2020
19.83
 1,133,970 19.76 20.02 19.73 0 0 0
18/05/2020
19.76
 495,250 19.80 19.80 19.45 0 0 0
15/05/2020
19.80
 678,800 20.14 20.14 19.48 0 0 0
14/05/2020
20.14
 460,710 20.17 20.24 19.92 5,200 0 0.2
13/05/2020
20.17
 1,001,410 19.73 20.17 19.48 0 0 0
12/05/2020
19.73
 924,900 19.35 19.83 19.20 0 0 0
11/05/2020
19.35
 349,490 19.29 19.51 19.23 0 5,200 -0.2
08/05/2020
19.29
 853,130 19.29 19.80 19.20 0 0 0
07/05/2020
19.29
 370,940 19.16 19.35 19.10 0 0 0
06/05/2020
19.16
 190,640 18.91 19.16 18.91 0 0 0
05/05/2020
18.91
 226,730 18.66 18.91 18.66 0 0 0
04/05/2020
18.66
 643,730 18.91 18.91 18.63 0 0 0
29/04/2020
18.91
 547,650 19.13 19.20 18.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |