CTCP Cơ Điện Lạnh (ree)

45.60
0.75
(1.67%)
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)
03/06/2022
50.06
 1,281,800 49.79 51.13 48.23 0 0 0
02/06/2022
49.73
 973,800 51.67 52.48 48.98 0 0 0
01/06/2022
51.40
 1,158,400 48.76 51.99 48.55 0 0 0
31/05/2022
48.71
 1,322,800 50.54 51.40 47.90 0 0 0
30/05/2022
50.97
 1,132,200 49.09 50.97 48.39 0 0 0
27/05/2022
48.23
 2,630,300 44.67 48.23 44.14 0 0 0
26/05/2022
45.10
 1,634,100 44.94 45.91 44.19 0 0 0
25/05/2022
43.17
 962,300 40.91 43.17 40.80 0 0 0
24/05/2022
40.37
 997,800 39.34 40.37 39.02 0 0 0
23/05/2022
39.56
 766,000 41.12 41.17 39.02 0 0 0
20/05/2022
41.01
 963,700 41.44 42.09 40.37 0 0 0
19/05/2022
41.17
 1,053,800 37.84 41.44 37.84 0 0 0
18/05/2022
39.29
 800,300 38.70 40.04 38.21 0 0 0
17/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/05/2022
37.73
 1,342,000 34.99 37.73 33.37 0 0 0
16/05/2022
35.29
 1,566,200 35.34 39.27 35.29 0 0 0
13/05/2022
37.91
 1,729,600 40.30 41.61 37.91 0 0 0
12/05/2022
40.72
 1,824,500 42.12 44.46 40.72 0 0 0
11/05/2022
43.34
 2,055,500 41.61 43.34 40.48 0 0 0
10/05/2022
40.53
 1,319,800 37.44 40.53 37.26 0 0 0
09/05/2022
37.91
 1,189,300 39.78 40.48 37.91 0 0 0
06/05/2022
40.25
 1,914,500 38.28 41.14 37.91 0 0 0
05/05/2022
38.47
 778,000 39.31 39.50 37.49 0 0 0
04/05/2022
38.85
 732,100 38.85 39.50 38.57 0 0 0
29/04/2022
38.57
 961,800 37.44 39.50 37.44 0 0 0
28/04/2022
37.02
 1,010,500 35.57 37.02 35.43 0 0 0
27/04/2022
34.63
 310,000 34.17 35.06 33.70 0 0 0
26/04/2022
34.59
 704,100 31.87 34.63 31.36 0 0 0
25/04/2022
33.37
 1,317,900 36.27 36.27 33.37 0 0 0
22/04/2022
35.85
 1,356,300 37.68 39.03 35.20 0 0 0
21/04/2022
37.82
 728,300 36.79 38.66 36.46 0 0 0
20/04/2022
37.44
 1,122,400 39.31 39.46 37.44 0 0 0
19/04/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2022
39.60
 608,500 41.00 41.09 38.85 0 0 0
18/04/2022
41.00
 852,700 40.26 41.46 39.61 0 0 0
15/04/2022
40.26
 1,484,100 37.81 40.54 37.81 0 0 0
14/04/2022
37.95
 744,400 37.48 38.64 37.02 0 0 0
13/04/2022
37.53
 873,400 36.60 37.95 35.91 0 0 0
12/04/2022
36.60
 670,500 38.22 38.22 36.56 0 0 0
08/04/2022
37.85
 964,100 37.95 38.08 36.97 0 0 0
07/04/2022
37.48
 1,025,700 39.24 39.80 37.48 0 0 0
06/04/2022
39.19
 935,400 37.71 39.33 37.62 0 0 0
05/04/2022
37.95
 800,900 38.18 38.55 37.62 0 0 0
04/04/2022
38.18
 766,200 38.87 39.29 38.18 0 0 0
01/04/2022
38.92
 1,105,600 37.95 39.06 37.81 0 0 0
31/03/2022
37.81
 1,059,100 37.95 39.06 37.71 0 0 0
30/03/2022
37.67
 1,382,000 37.25 38.08 36.70 0 0 0
29/03/2022
37.25
 1,067,000 37.44 37.81 36.97 0 0 0
28/03/2022
36.97
 1,154,500 36.19 37.44 36.19 0 0 0
25/03/2022
36.56
 948,100 37.02 37.34 36.37 0 0 0
24/03/2022
36.88
 2,130,800 34.34 36.88 34.24 0 0 0
23/03/2022
34.47
 826,600 34.29 35.08 34.10 0 0 0
22/03/2022
34.29
 1,134,400 33.27 34.47 33.27 0 0 0
21/03/2022
33.32
 318,200 33.55 33.55 33.09 0 0 0
18/03/2022
33.23
 257,700 33.23 33.55 33.18 0 0 0
17/03/2022
33.23
 293,700 33.13 33.55 32.99 0 0 0
16/03/2022
32.95
 481,100 33.36 33.55 32.95 0 0 0
15/03/2022
33.32
 264,200 33.69 33.69 33.18 0 0 0
14/03/2022
33.73
 402,400 33.18 34.01 33.18 0 0 0
11/03/2022
33.41
 856,100 33.36 34.52 33.18 0 0 0
10/03/2022
33.18
 446,900 33.36 33.78 33.09 0 0 0
09/03/2022
32.90
 859,100 33.46 33.78 32.90 0 0 0
08/03/2022
33.55
 1,110,100 33.87 34.84 33.55 0 0 0
07/03/2022
34.15
 370,100 34.61 34.66 34.01 0 0 0
04/03/2022
34.66
 255,900 35.45 35.45 34.52 0 0 0
03/03/2022
35.03
 821,400 34.24 35.17 33.69 0 0 0
02/03/2022
34.24
 509,300 34.47 35.08 34.01 0 0 0
01/03/2022
34.57
 358,600 35.03 35.12 34.47 0 0 0
28/02/2022
34.98
 997,300 33.92 35.26 33.87 0 0 0
25/02/2022
34.24
 652,600 34.01 34.94 33.64 0 0 0
24/02/2022
34.01
 818,600 34.47 34.75 33.32 0 0 0
23/02/2022
34.47
 1,046,100 33.41 34.71 33.13 0 0 0
22/02/2022
33.13
 497,600 33.27 33.32 32.86 0 0 0
21/02/2022
33.50
 744,800 33.60 34.06 33.09 0 0 0
18/02/2022
33.55
 899,400 32.90 34.15 32.90 0 0 0
17/02/2022
33.09
 517,600 33.46 33.55 32.99 0 0 0
16/02/2022
33.46
 1,134,700 31.70 33.46 31.70 0 0 0
15/02/2022
31.61
 178,600 31.00 31.65 31.00 0 0 0
14/02/2022
31.24
 254,500 31.28 31.61 31.24 0 0 0
11/02/2022
31.61
 176,700 31.47 31.88 31.42 0 0 0
10/02/2022
31.56
 260,500 32.16 32.25 31.47 0 0 0
09/02/2022
32.25
 498,600 32.11 32.53 32.11 0 0 0
08/02/2022
32.11
 622,100 31.47 32.21 31.42 0 0 0
07/02/2022
31.74
 245,100 32.30 32.30 31.61 0 0 0
28/01/2022
31.93
 745,200 31.24 31.93 31.00 0 0 0
27/01/2022
31.19
 534,800 29.85 31.19 29.71 0 0 0
26/01/2022
30.03
 508,800 29.75 30.26 29.66 0 0 0
25/01/2022
29.75
 314,800 29.15 29.85 29.01 0 0 0
24/01/2022
29.15
 393,800 30.45 30.45 28.97 0 0 0
21/01/2022
30.36
 189,300 30.12 30.50 30.12 0 0 0
20/01/2022
30.22
 172,500 29.85 30.40 29.85 0 0 0
19/01/2022
29.75
 99,800 29.66 29.94 29.62 0 0 0
18/01/2022
29.62
 417,600 29.62 30.03 29.11 0 0 0
17/01/2022
29.62
 836,000 30.73 30.82 29.15 0 0 0
14/01/2022
30.73
 158,600 30.31 31.00 30.31 0 0 0
13/01/2022
30.59
 392,000 31.33 31.33 30.59 0 0 0
12/01/2022
30.59
 476,800 30.54 30.96 30.08 0 0 0
11/01/2022
30.54
 894,600 31.28 31.51 30.54 0 0 0
10/01/2022
31.51
 862,300 32.02 32.39 31.47 0 0 0
07/01/2022
32.07
 523,600 32.58 32.58 32.02 0 0 0
06/01/2022
32.35
 512,600 32.72 32.72 32.21 0 0 0
05/01/2022
32.86
 626,600 32.30 33.32 32.30 0 0 0

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