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)
04/06/2020
14.81
 1,061,670 14.67 14.85 14.67 0 0 0
03/06/2020
14.67
 517,360 14.65 14.72 14.62 0 0 0
02/06/2020
14.65
 432,350 14.72 14.81 14.60 0 0 0
01/06/2020
14.67
 454,600 14.48 14.72 14.48 0 0 0
29/05/2020
14.46
 477,830 14.55 14.55 14.41 0 0 0
28/05/2020
14.55
 486,440 14.72 14.74 14.53 0 0 0
27/05/2020
14.60
 959,990 15.04 15.09 14.60 0 0 0
26/05/2020
15.04
 1,489,950 14.44 15.04 14.44 0 0 0
25/05/2020
14.44
 415,190 14.44 14.48 14.32 0 0 0
22/05/2020
14.44
 408,660 14.62 14.62 14.44 0 0 0
21/05/2020
14.72
 515,860 14.53 14.72 14.44 0 0 0
20/05/2020
14.53
 380,660 14.55 14.58 14.46 0 0 0
19/05/2020
14.55
 1,133,970 14.58 14.69 14.48 0 0 0
18/05/2020
14.51
 495,250 14.37 14.51 14.28 0 0 0
15/05/2020
14.53
 678,800 14.78 14.78 14.30 0 0 0
14/05/2020
14.78
 460,710 14.62 14.85 14.62 0 0 0
13/05/2020
14.81
 1,001,410 14.48 14.81 14.30 0 0 0
12/05/2020
14.48
 924,900 14.21 14.55 14.09 0 0 0
11/05/2020
14.21
 349,490 14.21 14.32 14.11 0 0 0
08/05/2020
14.16
 853,130 14.28 14.53 14.09 0 0 0
07/05/2020
14.16
 370,940 14.11 14.21 14.02 0 0 0
06/05/2020
14.07
 190,640 13.88 14.07 13.88 0 0 0
05/05/2020
13.88
 226,730 13.70 13.88 13.70 0 0 0
04/05/2020
13.70
 643,730 13.67 13.88 13.67 0 0 0
29/04/2020
13.88
 547,650 13.88 14.09 13.88 0 0 0
28/04/2020
14.04
 357,440 14.11 14.11 13.86 0 0 0
27/04/2020
14.11
 446,050 14.28 14.39 14.02 0 0 0
24/04/2020
14.16
 914,120 13.60 14.18 13.60 0 0 0
23/04/2020
13.65
 811,490 13.88 13.88 13.65 0 0 0
22/04/2020
13.63
 752,290 13.42 13.86 13.37 0 0 0
21/04/2020
13.56
 1,202,790 14.16 14.25 13.56 0 0 0
20/04/2020
14.28
 384,660 14.35 14.48 14.18 0 0 0
17/04/2020
14.35
 617,040 14.25 14.53 14.25 0 0 0
16/04/2020
14.25
 406,410 14.23 14.35 14.18 0 0 0
15/04/2020
14.35
 1,219,270 14.11 14.51 14.09 0 0 0
14/04/2020
14.09
 589,070 14.07 14.16 13.84 0 0 0
13/04/2020
14.07
 586,150 14.04 14.30 13.84 0 0 0
10/04/2020
14.04
 1,022,970 13.81 14.39 13.79 0 0 0
09/04/2020
13.81
 651,200 13.81 14.07 13.77 0 0 0
08/04/2020
13.79
 326,710 13.49 13.86 13.47 0 0 0
07/04/2020
13.88
 467,970 14.09 14.09 13.47 0 0 0
06/04/2020
13.98
 572,640 13.56 14.00 13.47 0 0 0
03/04/2020
13.35
 397,310 13.26 13.47 13.21 0 0 0
01/04/2020
13.10
 365,330 12.86 13.17 12.73 0 0 0
31/03/2020
12.63
 509,950 12.68 13.05 12.08 0 0 0
30/03/2020
12.68
 597,290 12.59 12.93 12.26 0 0 0
27/03/2020
12.96
 392,970 13.10 13.12 12.93 0 0 0
26/03/2020
13.12
 336,770 13.23 13.47 13.12 0 0 0
25/03/2020
13.51
 358,100 13.33 13.65 13.17 0 0 0
24/03/2020
13.05
 463,230 13.14 13.23 12.82 0 0 0
23/03/2020
12.84
 1,248,330 13.42 13.44 12.84 0 0 0
20/03/2020
13.79
 409,020 13.79 13.88 13.67 0 0 0
19/03/2020
13.79
 568,630 13.88 13.95 13.65 0 0 0
18/03/2020
14.02
 567,680 14.35 14.35 13.88 0 0 0
17/03/2020
13.84
 1,234,080 13.84 13.88 12.82 0 0 0
16/03/2020
12.98
 892,480 12.82 13.19 12.82 0 0 0
13/03/2020
13.05
 1,340,020 12.15 13.28 12.15 0 0 0
12/03/2020
12.96
 1,147,630 13.23 13.42 12.89 0 0 0
11/03/2020
13.81
 1,195,030 14.02 14.23 13.56 0 0 0
10/03/2020
14.02
 601,060 13.67 14.09 13.42 0 0 0
09/03/2020
13.84
 2,151,310 14.11 14.48 13.79 0 0 0
06/03/2020
14.81
 536,990 14.85 14.99 14.65 0 0 0
05/03/2020
14.90
 436,970 15.20 15.20 14.90 0 0 0
04/03/2020
14.99
 382,980 15.02 15.16 14.88 0 0 0
03/03/2020
14.99
 523,910 15.18 15.20 14.99 0 0 0
02/03/2020: Cổ tức tiền mặt tỉ lệ: 16%
02/03/2020
15.02
 633,770 15.27 15.27 15.02 0 0 0
28/02/2020
15.04
 648,880 14.95 15.13 14.93 0 0 0
27/02/2020
15.26
 619,200 14.95 15.26 14.91 0 0 0
26/02/2020
15.04
 583,350 14.86 15.15 14.86 0 0 0
25/02/2020
15.11
 641,090 14.60 15.17 14.60 0 0 0
24/02/2020
14.84
 1,031,360 15.11 15.26 14.84 0 0 0
21/02/2020
15.44
 517,740 15.57 15.74 15.44 0 0 0
20/02/2020
15.72
 821,320 15.66 15.74 15.48 0 0 0
19/02/2020
15.50
 321,530 15.52 15.52 15.44 0 0 0
18/02/2020
15.48
 555,770 15.44 15.61 15.39 0 0 0
17/02/2020
15.44
 801,580 15.52 15.72 15.35 0 0 0
14/02/2020
15.50
 419,140 15.33 15.50 15.30 0 0 0
13/02/2020
15.35
 653,670 15.22 15.35 15.17 0 0 0
12/02/2020
15.33
 784,950 15.22 15.44 15.22 0 0 0
11/02/2020
15.11
 751,090 14.91 15.17 14.91 0 0 0
10/02/2020
14.80
 530,950 14.77 14.95 14.77 0 0 0
07/02/2020
14.95
 615,350 15.00 15.04 14.88 0 0 0
06/02/2020
15.00
 936,170 14.84 15.26 14.73 0 0 0
05/02/2020
14.69
 784,800 14.82 15.04 14.69 0 0 0
04/02/2020
14.73
 797,830 14.86 15.08 14.69 0 0 0
03/02/2020
14.77
 1,696,970 14.77 14.93 14.05 0 0 0
31/01/2020
14.95
 1,571,820 15.66 15.77 14.95 0 0 0
30/01/2020
15.79
 966,270 16.01 16.19 15.79 0 0 0
22/01/2020
16.32
 973,340 16.54 16.54 16.14 0 0 0
21/01/2020
16.45
 941,950 16.32 16.54 16.27 0 0 0
20/01/2020
16.21
 680,270 16.03 16.30 16.03 0 0 0
17/01/2020
16.10
 737,100 15.99 16.30 15.99 0 0 0
16/01/2020
16.05
 962,640 15.77 16.10 15.72 0 0 0
15/01/2020
15.68
 504,130 15.79 15.86 15.63 0 0 0
14/01/2020
15.79
 304,650 15.77 15.88 15.77 0 0 0
13/01/2020
15.77
 297,520 15.74 15.88 15.72 0 0 0
10/01/2020
15.74
 444,310 15.74 15.90 15.72 0 0 0
09/01/2020
15.74
 703,580 15.88 15.97 15.74 0 0 0
08/01/2020
15.74
 1,276,850 16.05 16.14 15.70 0 0 0
07/01/2020
16.16
 434,670 16.10 16.25 16.05 0 0 0

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