CTCP Cơ Điện Lạnh (ree)

45.50
0.65
(1.45%)
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)
04/01/2022
32.39
 516,300 32.30 32.62 31.88 0 0 0
31/12/2021
31.98
 748,900 32.35 32.72 31.98 0 0 0
30/12/2021
32.35
 360,000 32.48 32.86 32.30 0 0 0
29/12/2021
32.53
 723,200 33.23 33.27 32.39 0 0 0
28/12/2021
33.27
 799,500 33.09 33.97 32.95 0 0 0
27/12/2021
33.27
 605,400 33.78 33.78 32.76 0 0 0
24/12/2021
33.23
 1,905,800 32.58 33.97 32.30 0 0 0
23/12/2021
32.39
 2,292,600 31.93 32.39 31.28 0 0 0
22/12/2021
31.93
 1,562,000 32.39 32.58 31.88 0 0 0
21/12/2021
31.93
 1,112,300 30.91 31.93 30.77 0 0 0
20/12/2021
31.05
 671,800 31.24 31.37 30.91 0 0 0
17/12/2021
31.28
 442,000 31.00 31.42 31.00 0 0 0
16/12/2021
31.10
 476,000 31.24 31.33 30.96 0 0 0
15/12/2021
30.54
 533,600 31.70 31.88 30.54 0 0 0
14/12/2021
31.79
 592,400 32.16 32.53 31.70 0 0 0
13/12/2021
32.11
 337,200 31.70 32.30 31.61 0 0 0
10/12/2021
31.51
 322,700 31.24 31.88 31.24 0 0 0
09/12/2021
31.24
 411,800 31.05 31.24 30.91 0 0 0
08/12/2021
31.10
 377,600 31.47 31.47 30.87 0 0 0
07/12/2021
31.24
 606,700 30.36 31.24 30.31 0 0 0
06/12/2021
30.12
 865,800 30.91 31.65 30.08 0 0 0
03/12/2021
31.24
 392,300 32.25 32.25 31.24 0 0 0
02/12/2021
31.93
 433,300 32.30 32.35 31.88 0 0 0
01/12/2021
32.35
 518,100 33.09 33.09 32.25 0 0 0
30/11/2021
32.62
 816,000 33.18 33.18 31.98 0 0 0
29/11/2021
31.93
 390,800 30.77 32.16 30.59 0 0 0
26/11/2021
31.00
 871,600 31.00 31.33 30.77 0 0 0
25/11/2021
30.96
 553,200 31.10 31.10 30.82 0 0 0
24/11/2021
31.28
 405,700 31.33 31.47 30.91 0 0 0
23/11/2021
30.87
 458,400 29.43 30.87 29.43 0 0 0
22/11/2021
29.85
 1,222,800 31.05 31.05 29.57 0 0 0
19/11/2021
31.05
 1,085,200 32.44 32.67 30.54 0 0 0
18/11/2021
32.39
 732,800 33.18 33.18 32.39 0 0 0
17/11/2021
33.23
 389,600 33.32 33.32 32.76 0 0 0
16/11/2021
33.23
 503,500 33.09 33.32 32.72 0 0 0
15/11/2021
33.36
 1,048,800 33.36 34.24 32.81 0 0 0
12/11/2021
33.78
 473,900 32.76 33.78 32.62 0 0 0
11/11/2021
32.76
 766,000 32.62 33.32 32.44 0 0 0
10/11/2021
32.76
 690,500 33.36 33.36 32.76 0 0 0
09/11/2021
33.32
 655,700 33.32 33.97 33.23 0 0 0
08/11/2021
33.32
 639,900 33.09 33.41 32.90 0 0 0
05/11/2021
32.90
 660,600 32.39 33.09 32.39 0 0 0
04/11/2021
32.76
 646,900 33.13 33.41 32.62 0 0 0
03/11/2021
33.46
 596,800 33.69 33.78 32.86 0 0 0
02/11/2021
33.46
 518,300 33.32 33.78 32.90 0 0 0
01/11/2021
33.32
 1,664,800 34.15 34.57 32.48 0 0 0
29/10/2021
34.61
 564,000 35.22 35.59 34.61 0 0 0
28/10/2021
35.17
 424,400 35.08 35.59 34.94 0 0 0
27/10/2021
35.17
 547,600 34.66 35.31 34.38 0 0 0
26/10/2021
34.80
 401,500 34.84 35.17 34.01 0 0 0
25/10/2021
35.17
 315,300 35.12 35.59 34.94 0 0 0
22/10/2021
35.17
 548,300 34.66 35.31 34.34 0 0 0
21/10/2021
34.66
 195,800 34.66 34.71 34.24 0 0 0
20/10/2021
34.66
 355,400 34.89 34.89 34.01 0 0 0
19/10/2021
34.61
 485,700 34.24 34.94 33.83 0 0 0
18/10/2021
34.24
 600,700 33.78 34.80 33.32 0 0 0
15/10/2021
33.78
 374,400 33.55 33.87 33.41 0 0 0
14/10/2021
33.78
 789,800 34.01 34.01 33.60 0 0 0
13/10/2021
33.78
 712,700 33.50 34.15 33.50 0 0 0
12/10/2021
33.50
 896,200 32.67 33.78 32.58 0 0 0
11/10/2021
32.62
 624,400 32.39 32.76 32.39 0 0 0
08/10/2021
32.62
 726,200 33.32 33.32 32.25 0 0 0
07/10/2021
32.99
 572,900 33.46 33.46 32.90 0 0 0
06/10/2021
33.23
 926,800 32.44 33.23 32.35 0 0 0
05/10/2021
32.30
 979,700 32.35 32.48 32.07 0 0 0
04/10/2021
32.30
 2,540,500 30.82 32.35 30.59 0 0 0
01/10/2021
30.50
 834,700 30.12 30.68 29.85 0 0 0
30/09/2021
30.17
 549,800 30.12 30.22 29.71 0 0 0
29/09/2021
30.12
 669,000 29.62 30.31 29.62 0 0 0
28/09/2021
29.85
 990,900 28.46 29.85 28.46 0 0 0
27/09/2021
28.69
 1,197,000 30.17 30.54 28.69 0 0 0
24/09/2021
30.17
 571,300 31.00 31.14 30.17 0 0 0
23/09/2021
31.00
 831,500 31.47 31.61 30.63 0 0 0
22/09/2021
31.47
 1,075,900 30.50 31.47 30.08 0 0 0
21/09/2021
30.54
 1,033,200 29.75 30.54 29.71 0 0 0
20/09/2021
30.36
 1,060,000 31.10 31.10 30.31 0 0 0
17/09/2021
30.96
 2,313,500 30.08 31.70 30.08 0 0 0
16/09/2021
30.08
 720,500 30.08 30.45 29.85 0 0 0
15/09/2021
30.08
 666,900 29.85 30.31 29.48 0 0 0
14/09/2021
30.03
 984,100 29.80 30.08 29.38 0 0 0
13/09/2021
29.85
 932,400 30.50 30.50 29.75 0 0 0
10/09/2021
30.50
 619,500 30.54 30.87 30.12 0 0 0
09/09/2021
30.54
 598,700 29.75 30.54 29.75 0 0 0
08/09/2021
29.75
 669,000 29.38 30.08 29.38 0 0 0
07/09/2021
29.62
 1,306,800 30.59 30.63 29.62 0 0 0
06/09/2021
30.63
 1,158,000 30.50 31.47 30.31 0 0 0
01/09/2021
30.77
 1,031,900 30.22 31.19 30.12 0 0 0
31/08/2021
30.54
 1,640,500 29.94 31.37 29.57 0 0 0
30/08/2021
30.08
 1,032,500 30.54 30.77 29.85 0 0 0
27/08/2021
30.08
 1,983,900 28.74 30.36 28.74 0 0 0
26/08/2021
28.74
 2,584,800 27.16 28.74 26.98 0 0 0
25/08/2021
26.89
 892,300 26.61 27.07 26.28 0 0 0
24/08/2021
26.79
 1,270,700 26.93 27.21 25.91 0 0 0
23/08/2021
26.84
 2,414,900 28.14 28.46 26.84 0 0 0
20/08/2021
28.37
 2,231,000 28.27 29.38 27.30 0 0 0
19/08/2021
28.09
 1,685,100 28.46 29.25 28.09 0 0 0
18/08/2021
28.00
 3,303,400 26.28 28.00 25.87 0 0 0
17/08/2021
26.19
 809,900 26.24 26.70 25.87 0 0 0
16/08/2021
26.15
 1,197,200 25.91 26.79 25.87 0 0 0
13/08/2021
25.78
 587,900 25.87 25.96 25.31 0 0 0

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