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)
22/03/2021
26.15
 982,800 26.19 26.38 25.91 0 0 0
19/03/2021
26.01
 1,678,800 25.03 26.05 24.94 0 0 0
18/03/2021
25.03
 428,500 25.13 25.36 24.94 0 0 0
17/03/2021
24.94
 636,800 24.94 24.99 24.71 0 0 0
16/03/2021
24.94
 1,072,000 25.40 25.40 24.66 0 0 0
15/03/2021
25.40
 586,200 25.54 25.68 25.36 0 0 0
12/03/2021
25.68
 611,700 25.68 25.73 25.50 0 0 0
11/03/2021
25.68
 821,900 25.45 25.68 25.45 0 0 0
10/03/2021
25.40
 968,100 25.31 25.40 24.99 0 0 0
09/03/2021
25.45
 1,461,200 25.64 25.73 24.85 0 0 0
08/03/2021
25.91
 614,800 25.68 26.15 25.64 0 0 0
05/03/2021
25.64
 641,600 25.68 25.68 25.22 0 0 0
04/03/2021
25.68
 948,400 26.65 26.65 25.22 0 0 0
03/03/2021
26.42
 1,146,400 26.52 26.56 26.24 0 0 0
02/03/2021
26.33
 563,900 26.56 26.65 26.24 0 0 0
01/03/2021
26.33
 874,100 26.24 26.52 26.24 0 0 0
26/02/2021
26.24
 1,037,700 25.78 26.28 25.73 0 0 0
25/02/2021
26.10
 816,200 26.42 26.70 25.91 0 0 0
24/02/2021
26.38
 616,000 26.28 26.47 25.45 0 0 0
23/02/2021
26.10
 990,700 26.38 26.61 25.91 0 0 0
22/02/2021
26.38
 1,044,700 26.89 26.98 26.28 0 0 0
19/02/2021
27.12
 637,700 27.07 27.53 27.07 0 0 0
18/02/2021
27.58
 1,053,100 27.30 27.58 26.61 0 0 0
17/02/2021
27.35
 1,912,700 26.84 27.39 26.38 0 0 0
09/02/2021
26.38
 1,500,300 26.38 26.38 24.76 0 0 0
08/02/2021
24.99
 1,818,200 24.99 25.91 24.43 0 0 0
05/02/2021
24.76
 937,100 24.76 24.99 24.34 0 0 0
04/02/2021
24.76
 1,187,200 25.13 25.13 24.34 0 0 0
03/02/2021
24.99
 1,020,400 24.99 25.22 24.53 0 0 0
02/02/2021
24.76
 669,000 23.04 24.76 23.02 0 0 0
01/02/2021
23.18
 485,900 23.51 23.97 22.58 0 0 0
29/01/2021
23.60
 680,300 21.29 23.88 21.29 0 0 0
28/01/2021
22.35
 917,900 22.35 23.37 22.35 0 0 0
27/01/2021
24.02
 958,000 24.06 24.71 23.14 0 0 0
26/01/2021
24.71
 713,400 25.31 25.31 24.06 0 0 0
25/01/2021
25.13
 678,300 25.03 25.22 24.90 0 0 0
22/01/2021
25.03
 816,100 24.80 25.45 24.66 0 0 0
21/01/2021
24.80
 586,800 24.53 24.94 24.25 0 0 0
20/01/2021
24.53
 988,000 24.48 24.57 23.14 0 0 0
19/01/2021
24.43
 786,300 24.94 24.94 23.23 0 0 0
18/01/2021
24.94
 559,600 24.76 25.22 24.62 0 0 0
15/01/2021
24.76
 925,900 24.76 24.85 24.39 0 0 0
14/01/2021
24.53
 482,400 24.62 24.66 24.39 0 0 0
13/01/2021
24.62
 1,066,600 24.76 24.90 24.29 0 0 0
12/01/2021
24.57
 1,089,900 23.69 24.76 23.60 0 0 0
11/01/2021
23.69
 614,200 23.74 23.97 23.60 0 0 0
08/01/2021
23.74
 498,200 23.83 23.83 23.37 0 0 0
07/01/2021
23.60
 624,000 23.09 23.74 23.04 0 0 0
06/01/2021
23.14
 456,500 23.28 23.60 22.95 0 0 0
05/01/2021
23.23
 362,700 23.14 23.37 23.09 0 0 0
04/01/2021
23.28
 659,500 22.93 23.37 22.77 0 0 0
31/12/2020
22.65
 241,510 22.21 22.65 22.21 0 0 0
30/12/2020
22.35
 504,640 22.35 22.67 21.93 0 0 0
29/12/2020
22.07
 318,410 22.03 22.14 21.89 0 0 0
28/12/2020
22.05
 383,160 22.35 22.35 21.93 0 0 0
25/12/2020
22.21
 451,440 21.86 22.21 21.86 0 0 0
24/12/2020
22.07
 554,540 22.24 22.44 21.66 0 0 0
23/12/2020
22.44
 500,210 22.67 22.70 22.21 0 0 0
22/12/2020
22.49
 792,470 21.80 22.58 21.66 0 0 0
21/12/2020
21.80
 522,710 21.75 22.12 21.75 0 0 0
18/12/2020
21.56
 593,480 21.29 21.66 21.29 0 0 0
17/12/2020
21.43
 938,760 21.75 21.89 21.33 0 0 0
16/12/2020
21.89
 559,800 21.80 22.03 21.75 0 0 0
15/12/2020
21.98
 443,820 22.10 22.21 21.82 0 0 0
14/12/2020
22.00
 457,190 22.17 22.40 21.98 0 0 0
11/12/2020
21.98
 483,590 21.89 22.12 21.89 0 0 0
10/12/2020
21.89
 686,500 21.66 22.67 21.66 0 0 0
09/12/2020
21.63
 552,810 21.52 21.63 21.38 0 0 0
08/12/2020
21.52
 415,460 21.70 21.80 21.52 0 0 0
07/12/2020
21.70
 343,790 21.70 21.98 21.52 0 0 0
04/12/2020
21.75
 364,310 21.98 21.98 21.70 0 0 0
03/12/2020
21.84
 479,430 22.24 22.28 21.38 0 0 0
02/12/2020
22.35
 278,150 22.42 22.61 22.17 0 0 0
01/12/2020
22.42
 362,830 22.42 22.44 22.12 0 0 0
30/11/2020
22.49
 821,150 22.91 22.91 22.07 0 0 0
27/11/2020
22.03
 513,130 21.45 22.07 21.33 0 0 0
26/11/2020
21.47
 406,620 21.29 21.73 21.15 0 0 0
25/11/2020
21.24
 405,260 21.24 21.91 21.06 0 0 0
24/11/2020
21.29
 386,580 21.31 21.33 20.92 0 0 0
23/11/2020
21.31
 745,600 20.59 21.47 20.45 0 0 0
20/11/2020
20.59
 299,890 20.31 20.62 20.31 0 0 0
19/11/2020
20.31
 675,990 20.43 20.55 20.18 0 0 0
18/11/2020
20.31
 400,660 20.43 20.68 20.22 0 0 0
17/11/2020
20.43
 736,910 20.31 20.50 20.18 0 0 0
16/11/2020
20.22
 325,880 20.59 20.64 20.22 0 0 0
13/11/2020
20.59
 316,800 20.50 20.62 20.36 0 0 0
12/11/2020
20.59
 883,980 19.76 20.68 19.71 0 0 0
11/11/2020
19.60
 244,470 19.60 19.60 19.46 0 0 0
10/11/2020
19.57
 323,620 19.67 19.74 19.57 0 0 0
09/11/2020
19.46
 506,590 19.39 19.67 19.30 0 0 0
06/11/2020
19.39
 239,580 19.34 19.41 19.30 0 0 0
05/11/2020
19.34
 439,280 19.25 19.67 19.25 0 0 0
04/11/2020
19.39
 253,590 19.53 19.53 19.34 0 0 0
03/11/2020
19.53
 256,440 19.23 19.76 19.23 0 0 0
02/11/2020
19.23
 377,590 19.13 19.39 19.13 0 0 0
30/10/2020
19.39
 389,330 19.02 19.39 19.02 0 0 0
29/10/2020
19.25
 471,030 18.93 19.32 18.93 0 0 0
28/10/2020
19.32
 457,560 19.39 19.44 19.32 0 0 0
27/10/2020
19.39
 638,290 19.37 19.41 19.25 0 0 0
26/10/2020
19.39
 451,160 19.44 19.48 19.37 0 0 0

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