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)
28/04/2020
19.13
 357,440 19.23 19.23 18.88 0 0 0
27/04/2020
19.23
 446,050 19.29 19.61 19.10 0 0 0
24/04/2020
19.29
 914,120 18.60 19.32 18.53 0 0 0
23/04/2020
18.60
 811,490 18.57 18.91 18.60 0 0 0
22/04/2020
18.57
 752,290 18.47 18.88 18.22 0 0 0
21/04/2020
18.47
 1,202,790 19.45 19.45 18.47 0 0 0
20/04/2020
19.45
 384,660 19.54 19.73 19.32 0 0 0
17/04/2020
19.54
 617,040 19.42 19.80 19.42 0 0 0
16/04/2020
19.42
 406,410 19.54 19.54 19.32 0 0 0
15/04/2020
19.54
 1,219,270 19.20 19.76 19.20 0 0 0
14/04/2020
19.20
 589,070 19.16 19.29 18.85 0 0 0
13/04/2020
19.16
 586,150 19.13 19.48 18.85 0 0 0
10/04/2020
19.13
 1,022,970 18.82 19.61 18.79 1,950 0 0.1
09/04/2020
18.82
 651,200 18.79 19.16 18.76 0 0 0
08/04/2020
18.79
 326,710 18.91 18.91 18.35 0 0 0
07/04/2020
18.91
 467,970 19.04 19.20 18.35 2,120 1,950 0.0
06/04/2020
19.04
 572,640 18.19 19.07 18.35 530 0 0.0
03/04/2020
18.19
 397,310 17.84 18.35 18.00 0 0 0
01/04/2020
17.84
 365,330 17.21 17.94 17.34 513,260 517,330 -0.1
31/03/2020
17.21
 509,950 17.27 17.78 16.45 0 530 -0.0
30/03/2020
17.27
 597,290 17.65 17.65 16.71 0 0 0
27/03/2020
17.65
 392,970 17.87 17.87 17.62 0 0 0
26/03/2020
17.87
 336,770 18.41 18.41 17.87 0 0 0
25/03/2020
18.41
 358,100 17.78 18.60 17.94 0 0 0
24/03/2020
17.78
 463,230 17.49 18.03 17.46 0 0 0
23/03/2020
17.49
 1,248,330 18.79 18.79 17.49 0 0 0
20/03/2020
18.79
 409,020 18.79 18.91 18.63 10 0 0.0
19/03/2020
18.79
 568,630 19.10 19.10 18.60 0 0 0
18/03/2020
19.10
 567,680 18.85 19.54 18.91 0 0 0
17/03/2020
18.85
 1,234,080 17.68 18.91 17.46 0 10 -0.0
16/03/2020
17.68
 892,480 17.78 17.97 17.46 0 0 0
13/03/2020
17.78
 1,340,020 17.65 18.09 16.55 0 0 0
12/03/2020
17.65
 1,147,630 18.82 18.82 17.56 37,310 37,310 0
11/03/2020
18.82
 1,195,030 19.10 19.39 18.47 193,380 193,380 0
10/03/2020
19.10
 601,060 18.85 19.20 18.28 0 0 0
09/03/2020
18.85
 2,151,310 20.17 20.17 18.79 0 0 0
06/03/2020
20.17
 536,990 20.30 20.43 19.95 0 0 0
05/03/2020
20.30
 436,970 20.43 20.71 20.30 1,000 0 0.0
04/03/2020
20.43
 382,980 20.43 20.65 20.27 1,000 0 0.0
03/03/2020
20.43
 523,910 20.46 20.71 20.43 1,020 0 0.0
02/03/2020: Cổ tức tiền mặt tỉ lệ: 16%
02/03/2020
20.46
 633,770 20.49 20.80 20.46 0 1,000 -0.0
28/02/2020
20.49
 648,880 20.79 20.79 20.34 0 1,000 -0.0
27/02/2020
20.79
 619,200 20.49 20.79 20.31 0 1,020 -0.0
26/02/2020
20.49
 583,350 20.58 20.64 20.25 0 0 0
25/02/2020
20.58
 641,090 20.22 20.67 19.89 0 0 0
24/02/2020
20.22
 1,031,360 21.03 21.03 20.22 0 0 0
21/02/2020
21.03
 517,740 21.42 21.45 21.03 0 0 0
20/02/2020
21.42
 821,320 21.12 21.45 21.09 0 0 0
19/02/2020
21.12
 321,530 21.09 21.15 21.03 0 0 0
18/02/2020
21.09
 555,770 21.03 21.27 20.97 0 0 0
17/02/2020
21.03
 801,580 21.12 21.42 20.91 0 0 0
14/02/2020
21.12
 419,140 20.91 21.12 20.85 0 0 0
13/02/2020
20.91
 653,670 20.88 20.91 20.67 0 0 0
12/02/2020
20.88
 784,950 20.58 21.03 20.73 0 0 0
11/02/2020
20.58
 751,090 20.16 20.67 20.31 0 0 0
10/02/2020
20.16
 530,950 20.37 20.37 20.13 0 0 0
07/02/2020
20.37
 615,350 20.43 20.49 20.28 0 0 0
06/02/2020
20.43
 936,170 20.01 20.79 20.07 0 0 0
05/02/2020
20.01
 784,800 20.07 20.49 20.01 0 0 0
04/02/2020
20.07
 797,830 20.13 20.55 20.01 0 0 0
03/02/2020
20.13
 1,696,970 20.37 20.37 19.14 0 0 0
31/01/2020
20.37
 1,571,820 21.51 21.51 20.37 0 0 0
30/01/2020
21.51
 966,270 22.23 22.23 21.51 3,350 0 0.1
22/01/2020
22.23
 973,340 22.41 22.53 21.99 0 0 0
21/01/2020
22.41
 941,950 22.08 22.53 22.17 17,250 0 0.6
20/01/2020
22.08
 680,270 21.93 22.20 21.84 0 3,350 -0.1
17/01/2020
21.93
 737,100 21.87 22.20 21.78 0 0 0
16/01/2020
21.87
 962,640 21.36 21.93 21.42 5,400 17,250 -0.4
15/01/2020
21.36
 504,130 21.51 21.60 21.30 0 0 0
14/01/2020
21.51
 304,650 21.48 21.63 21.48 0 0 0
13/01/2020
21.48
 297,520 21.45 21.63 21.42 0 5,400 -0.2
10/01/2020
21.45
 444,310 21.45 21.66 21.42 0 0 0
09/01/2020
21.45
 703,580 21.45 21.75 21.45 5,750 0 0.2
08/01/2020
21.45
 1,276,850 22.02 22.02 21.39 0 0 0
07/01/2020
22.02
 434,670 21.90 22.14 21.87 61,130 61,130 0
06/01/2020
21.90
 494,170 21.93 22.23 21.69 0 5,750 -0.2
03/01/2020
21.93
 705,830 22.20 22.26 21.93 0 0 0
02/01/2020
22.20
 941,730 21.81 22.41 21.69 0 0 0
31/12/2019
21.81
 454,260 22.02 22.02 21.81 0 0 0
30/12/2019
22.02
 1,044,350 21.57 22.02 21.60 8,240 0 0.3
27/12/2019
21.57
 535,940 21.33 21.57 21.33 670 0 0.0
26/12/2019
21.33
 547,590 21.39 21.57 21.27 0 0 0
25/12/2019
21.39
 660,000 21.57 21.78 21.39 0 8,240 -0.3
24/12/2019
21.57
 472,370 21.33 21.57 21.21 4,550 670 0.1
23/12/2019
21.33
 716,230 21.51 21.66 21.33 0 0 0
20/12/2019
21.51
 327,350 21.51 21.66 21.42 124,300 124,300 0
19/12/2019
21.51
 744,290 21.57 21.93 21.48 0 4,550 -0.2
18/12/2019
21.57
 379,470 21.63 21.84 21.51 0 0 0
17/12/2019
21.63
 478,520 21.99 21.99 21.63 41,530 41,530 0
16/12/2019
21.99
 805,790 21.93 22.08 21.63 0 0 0
13/12/2019
21.93
 528,470 22.14 22.20 21.93 0 0 0
12/12/2019
22.14
 529,400 22.11 22.35 22.11 0 0 0
11/12/2019
22.11
 305,040 21.99 22.14 21.93 0 0 0
10/12/2019
21.99
 853,370 21.78 22.20 21.72 0 0 0
09/12/2019
21.78
 547,550 21.63 22.11 21.63 0 0 0
06/12/2019
21.63
 369,340 21.63 21.81 21.60 0 0 0
05/12/2019
21.63
 257,860 21.81 21.87 21.48 0 0 0
04/12/2019
21.81
 407,600 21.45 21.87 21.36 0 0 0
03/12/2019
21.45
 761,300 21.51 21.78 21.21 0 0 0
02/12/2019
21.51
 471,110 21.72 21.87 21.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |