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
(2024-08-21) 		-3.50 -4.99% 13,187,300 -11,449 -0.8
64.70
70.60
66.60
2 tháng
(2024-07-22) 		-1.90 -2.77% 35,841,700 -24,701 -1.6
64.70
71.50
66.60
3 tháng
(2024-06-24) 		3 4.72% 62,011,300 -60,713 -4.0
62.60
73.90
66.60
6 tháng
(2024-03-25) 		12.26 22.56% 128,842,300 -82,185 -5.4
50.43
73.90
66.60
12 tháng
(2023-09-26) 		13.63 25.73% 200,160,300 -186,432 -11.0
44.58
73.90
66.60
24 tháng
(2022-10-03) 		12.93 24.08% 337,580,900 -375,712 -11.1
44.58
73.90
66.60
36 tháng
(2021-10-06) 		21.34 47.14% 559,726,400 -378,107 -35.9
39.72
73.90
66.60
60 tháng
(2019-10-17) 		44.67 203.69% 890,087,390 -413,537 -37.7
17.21
73.90
66.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
20.31
 557,230 20.52 20.70 20.31 0 0 0
10/07/2019
20.52
 1,146,700 20.16 20.64 20.16 0 0 0
09/07/2019
20.16
 405,320 20.13 20.31 20.01 0 2,800 -0.1
08/07/2019
20.13
 1,221,980 20.04 20.46 19.86 0 0 0
05/07/2019
20.04
 599,820 20.04 20.16 19.95 0 0 0
04/07/2019
20.04
 970,550 19.86 20.25 19.95 0 0 0
03/07/2019
19.86
 2,279,650 19.35 19.92 19.29 0 0 0
02/07/2019
19.35
 405,850 19.23 19.41 19.14 0 0 0
01/07/2019
19.23
 597,430 19.08 19.47 19.17 570 0 0.0
28/06/2019
19.08
 504,740 19.02 19.17 18.81 0 0 0
27/06/2019
19.02
 893,080 19.23 19.38 19.02 0 0 0
26/06/2019
19.23
 558,950 19.08 19.32 19.02 0 570 -0.0
25/06/2019
19.08
 717,820 19.32 19.35 18.99 27,065 26,495 0.0
24/06/2019
19.32
 297,670 19.38 19.41 19.26 0 0 0
21/06/2019
19.38
 275,170 19.32 19.53 19.32 0 0 0
20/06/2019
19.32
 485,980 19.14 19.35 19.14 0 570 -0.0
19/06/2019
19.14
 226,010 18.99 19.41 19.05 0 0 0
18/06/2019
18.99
 352,710 18.96 19.05 18.90 0 0 0
17/06/2019
18.96
 457,020 19.14 19.20 18.96 0 0 0
14/06/2019
19.14
 309,300 19.26 19.41 19.14 0 0 0
13/06/2019
19.26
 208,770 19.35 19.44 19.26 0 0 0
12/06/2019
19.35
 370,420 19.65 19.68 19.35 0 0 0
11/06/2019
19.65
 588,730 19.44 19.77 19.44 0 0 0
10/06/2019
19.44
 503,080 19.59 19.68 19.23 0 0 0
07/06/2019
19.59
 392,280 19.23 19.59 19.23 82,050 82,050 0
06/06/2019
19.23
 322,640 19.23 19.35 19.11 0 0 0
05/06/2019
19.23
 282,040 19.20 19.41 19.20 0 0 0
04/06/2019
19.20
 486,840 18.93 19.20 18.87 0 0 0
03/06/2019
18.93
 481,480 19.53 19.53 18.93 11,510 0 0.4
31/05/2019
19.53
 375,710 19.83 19.83 19.53 0 0 0
30/05/2019
19.83
 538,060 19.56 19.95 19.47 0 0 0
29/05/2019
19.56
 252,940 19.50 19.65 19.41 3,680 11,510 -0.3
28/05/2019
19.50
 395,680 19.59 19.68 19.41 0 0 0
27/05/2019
19.59
 204,240 19.77 19.80 19.53 0 0 0
24/05/2019
19.77
 384,580 19.86 20.01 19.71 0 3,680 -0.1
23/05/2019
19.86
 287,220 19.80 19.89 19.68 0 0 0
22/05/2019
19.80
 375,350 20.04 20.04 19.80 0 0 0
21/05/2019
20.04
 443,380 20.16 20.28 20.04 0 0 0
20/05/2019
20.16
 989,540 19.71 20.19 19.71 107,210 106,950 0.0
17/05/2019
19.71
 369,150 19.77 19.77 19.65 0 0 0
16/05/2019
19.77
 555,750 19.83 19.95 19.71 0 0 0
15/05/2019
19.83
 583,030 19.80 20.01 19.80 0 260 -0.0
14/05/2019
19.80
 783,170 19.53 19.80 19.35 0 0 0
13/05/2019
19.53
 640,250 19.29 19.62 19.23 0 0 0
10/05/2019
19.29
 502,460 19.17 19.38 19.11 0 0 0
09/05/2019
19.17
 591,880 18.99 19.17 18.99 10 0 0.0
08/05/2019
18.99
 763,330 18.60 19.23 18.48 0 0 0
07/05/2019
18.60
 300,540 18.63 18.81 18.60 50 0 0.0
06/05/2019
18.63
 652,890 19.20 19.20 18.60 0 10 -0.0
03/05/2019
19.20
 301,800 19.23 19.32 19.05 0 0 0
02/05/2019
19.23
 380,450 19.11 19.44 19.14 0 50 -0.0
26/04/2019
19.11
 316,520 18.93 19.11 18.84 0 0 0
25/04/2019
18.93
 252,150 18.84 19.05 18.75 0 0 0
24/04/2019
18.84
 192,320 18.63 18.87 18.63 0 0 0
23/04/2019
18.63
 430,200 18.63 18.75 18.63 0 0 0
22/04/2019
18.63
 347,800 18.87 18.93 18.57 0 0 0
19/04/2019
18.87
 128,450 18.84 18.93 18.81 10 0 0.0
18/04/2019
18.84
 314,290 19.02 19.05 18.72 10 0 0.0
17/04/2019
19.02
 204,220 19.02 19.17 18.99 0 0 0
16/04/2019
19.02
 225,840 19.11 19.11 18.87 23,890 23,890 0
12/04/2019
19.11
 205,070 19.11 19.11 19.05 854,170 854,180 -0.0
11/04/2019
19.11
 177,900 19.11 19.20 19.08 0 0 0
10/04/2019
19.11
 401,450 19.41 19.41 19.08 2,150 0 0.1
09/04/2019
19.41
 530,100 19.56 19.65 19.41 0 0 0
08/04/2019
19.56
 677,930 19.44 19.62 19.35 0 0 0
05/04/2019
19.44
 832,890 19.08 19.56 19.11 900 2,150 -0.0
04/04/2019
19.08
 324,540 18.96 19.08 18.93 1,350 0 0.0
03/04/2019
18.96
 374,760 19.11 19.11 18.93 0 0 0
02/04/2019
19.11
 332,710 18.99 19.20 19.02 0 900 -0.0
01/04/2019
18.99
 236,540 19.14 19.23 18.96 0 1,350 -0.0
29/03/2019
19.14
 365,930 19.23 19.53 19.11 51,000 51,000 0
28/03/2019
19.23
 433,760 19.05 19.32 18.99 0 0 0
27/03/2019
19.05
 245,150 18.96 19.29 19.02 0 0 0
26/03/2019
18.96
 358,270 18.96 19.26 18.93 0 0 0
25/03/2019
18.96
 829,670 19.68 19.68 18.93 0 0 0
22/03/2019
19.68
 353,080 19.53 19.83 19.47 0 0 0
21/03/2019
19.53
 458,750 20.07 20.25 19.53 0 0 0
20/03/2019
20.07
 700,270 19.71 20.19 19.53 0 0 0
19/03/2019
19.71
 833,590 20.07 20.19 19.71 0 0 0
18/03/2019
20.07
 1,406,690 20.43 20.43 20.04 1,770 0 0.1
15/03/2019
20.43
 902,290 20.73 20.73 20.25 0 0 0
14/03/2019
20.73
 566,810 20.73 20.85 20.64 0 0 0
13/03/2019
20.73
 750,710 20.85 21.21 20.61 0 1,770 -0.1
12/03/2019
20.85
 1,362,920 20.19 20.97 20.22 0 0 0
11/03/2019
20.19
 427,910 20.37 20.37 20.07 3,350 0 0.1
08/03/2019
20.37
 460,330 20.46 20.46 19.89 0 0 0
07/03/2019
20.46
 513,370 20.73 20.82 20.43 0 0 0
06/03/2019
20.73
 1,271,520 20.28 20.97 20.37 0 3,350 -0.1
05/03/2019
20.28
 809,130 19.89 20.40 19.71 0 0 0
04/03/2019
19.89
 854,640 19.86 20.10 19.83 0 0 0
01/03/2019
19.86
 690,950 19.86 20.04 19.86 10 0 0.0
28/02/2019
19.86
 938,110 20.43 20.43 19.86 1,030 0 0.0
27/02/2019
20.43
 317,890 20.49 20.67 20.43 576,000 575,000 0.0
26/02/2019: Cổ tức tiền mặt tỉ lệ: 18%
26/02/2019
20.49
 850,060 20.31 20.73 20.37 1,000 0 0.0
25/02/2019
20.31
 918,150 20.25 20.39 20.17 162,840 162,870 -0.0
22/02/2019
20.25
 703,850 20.28 20.31 20.02 0 1,000 -0.0
21/02/2019
20.28
 528,250 20.19 20.39 20.17 0 1,000 -0.0
20/02/2019
20.19
 513,100 20.25 20.25 19.94 0 1,000 -0.0
19/02/2019
20.25
 1,142,710 20.51 20.59 20.14 0 0 0
18/02/2019
20.51
 836,520 20.02 20.54 20.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |