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)
06/01/2020
16.08
 494,170 16.01 16.32 15.92 0 0 0
03/01/2020
16.10
 705,830 16.30 16.34 16.10 0 0 0
02/01/2020
16.30
 941,730 16.01 16.45 15.92 0 0 0
31/12/2019
16.01
 454,260 16.14 16.16 16.01 0 0 0
30/12/2019
16.16
 1,044,350 15.92 16.16 15.86 0 0 0
27/12/2019
15.83
 535,940 15.74 15.83 15.66 0 0 0
26/12/2019
15.66
 547,590 15.70 15.83 15.61 0 0 0
25/12/2019
15.70
 660,000 15.83 15.99 15.70 0 0 0
24/12/2019
15.83
 472,370 15.74 15.83 15.57 0 0 0
23/12/2019
15.66
 716,230 15.81 15.90 15.66 0 0 0
20/12/2019
15.79
 327,350 15.88 15.90 15.72 0 0 0
19/12/2019
15.79
 744,290 15.83 16.10 15.77 0 0 0
18/12/2019
15.83
 379,470 15.88 16.03 15.79 0 0 0
17/12/2019
15.88
 478,520 16.14 16.14 15.88 0 0 0
16/12/2019
16.14
 805,790 16.01 16.21 15.88 0 0 0
13/12/2019
16.10
 528,470 16.27 16.30 16.10 0 0 0
12/12/2019
16.25
 529,400 16.23 16.41 16.23 0 0 0
11/12/2019
16.23
 305,040 16.19 16.25 16.10 0 0 0
10/12/2019
16.14
 853,370 15.97 16.30 15.94 0 0 0
09/12/2019
15.99
 547,550 16.01 16.23 15.88 0 0 0
06/12/2019
15.88
 369,340 15.90 16.01 15.86 0 0 0
05/12/2019
15.88
 257,860 16.05 16.05 15.77 0 0 0
04/12/2019
16.01
 407,600 15.74 16.05 15.68 0 0 0
03/12/2019
15.74
 761,300 15.77 15.99 15.57 0 0 0
02/12/2019
15.79
 471,110 15.94 16.05 15.79 0 0 0
29/11/2019
15.94
 373,610 15.83 16.05 15.83 0 0 0
28/11/2019
15.83
 839,440 15.99 16.10 15.70 0 0 0
27/11/2019
15.99
 639,210 16.10 16.23 15.94 0 0 0
26/11/2019
16.10
 391,290 16.14 16.30 16.01 0 0 0
25/11/2019
16.01
 530,290 16.19 16.25 15.99 0 0 0
22/11/2019
16.19
 1,036,470 16.54 16.65 16.19 0 0 0
21/11/2019
16.43
 1,012,430 16.56 16.72 16.41 0 0 0
20/11/2019
16.63
 970,380 16.76 16.96 16.63 0 0 0
19/11/2019
16.76
 782,300 16.49 16.80 16.49 0 0 0
18/11/2019
16.47
 766,750 16.36 16.52 16.36 0 0 0
15/11/2019
16.36
 655,210 16.25 16.41 16.25 0 0 0
14/11/2019
16.25
 1,178,610 16.58 16.69 16.25 0 0 0
13/11/2019
16.58
 672,650 16.60 16.72 16.56 0 0 0
12/11/2019
16.58
 776,260 16.54 16.69 16.54 0 0 0
11/11/2019
16.60
 799,520 16.83 16.83 16.58 0 0 0
08/11/2019
16.80
 505,810 17.02 17.05 16.78 0 0 0
07/11/2019
16.98
 917,710 16.72 17.02 16.65 0 0 0
06/11/2019
16.72
 1,034,090 16.67 16.94 16.58 0 0 0
05/11/2019
16.72
 960,890 16.89 17.05 16.72 0 0 0
04/11/2019
16.89
 1,209,790 16.76 16.98 16.65 0 0 0
01/11/2019
16.60
 660,090 16.54 16.80 16.52 0 0 0
31/10/2019
16.54
 697,050 16.67 16.94 16.54 0 0 0
30/10/2019
16.63
 633,450 16.80 16.87 16.63 0 0 0
29/10/2019
16.74
 1,925,680 16.27 16.85 16.27 0 0 0
28/10/2019
16.14
 647,400 16.41 16.41 16.14 0 0 0
25/10/2019
16.32
 692,220 16.19 16.41 16.19 0 0 0
24/10/2019
16.19
 620,560 16.05 16.19 16.01 0 0 0
23/10/2019
16.01
 553,320 15.90 16.05 15.90 0 0 0
22/10/2019
15.90
 562,520 16.19 16.23 15.90 0 0 0
21/10/2019
16.19
 641,750 16.25 16.52 16.16 0 0 0
18/10/2019
16.21
 532,380 16.10 16.41 16.10 0 0 0
17/10/2019
16.10
 1,297,750 16.34 16.34 16.10 0 0 0
16/10/2019
16.34
 1,577,050 16.34 16.76 16.34 0 0 0
15/10/2019
16.63
 610,440 16.76 16.94 16.63 0 0 0
14/10/2019
16.76
 738,610 16.69 16.98 16.69 0 0 0
11/10/2019
16.67
 512,660 16.72 16.85 16.63 0 0 0
10/10/2019
16.67
 1,065,680 16.87 17.11 16.67 0 0 0
09/10/2019
16.98
 1,126,840 16.72 17.00 16.67 0 0 0
08/10/2019
16.76
 740,190 16.58 16.76 16.36 0 0 0
07/10/2019
16.32
 1,166,050 16.58 16.67 16.32 0 0 0
04/10/2019
16.49
 1,109,890 17.11 17.16 16.49 0 0 0
03/10/2019
17.02
 1,272,220 16.69 17.02 16.58 0 0 0
02/10/2019
16.78
 1,084,910 17.29 17.38 16.78 0 0 0
01/10/2019
17.29
 1,241,200 16.98 17.29 16.76 0 0 0
30/09/2019
16.83
 1,509,900 17.29 17.38 16.83 0 0 0
27/09/2019
17.20
 1,309,830 17.51 17.71 17.20 0 0 0
26/09/2019
17.49
 787,910 17.51 17.55 17.24 0 0 0
25/09/2019
17.42
 2,183,810 16.76 17.42 16.76 0 0 0
24/09/2019
16.83
 656,780 16.76 16.98 16.72 0 0 0
23/09/2019
16.76
 1,240,390 17.11 17.33 16.76 0 0 0
20/09/2019
17.11
 3,383,740 16.38 17.20 16.38 0 0 0
19/09/2019
16.41
 503,760 16.36 16.47 16.25 0 0 0
18/09/2019
16.41
 1,084,490 16.41 16.67 16.21 0 0 0
17/09/2019
16.19
 693,340 16.41 16.30 16.05 0 0 0
16/09/2019
16.14
 1,236,720 16.41 16.52 16.14 0 0 0
13/09/2019
16.36
 1,185,800 16.41 16.49 16.27 0 0 0
12/09/2019
16.38
 1,484,120 15.99 16.45 15.88 0 0 0
11/09/2019
15.92
 383,430 15.57 15.92 15.46 0 0 0
10/09/2019
15.44
 896,010 15.66 15.70 15.39 0 0 0
09/09/2019
15.55
 309,250 15.68 15.74 15.55 0 0 0
06/09/2019
15.68
 525,410 15.68 15.74 15.50 0 0 0
05/09/2019
15.57
 1,592,010 15.97 16.05 15.57 0 0 0
04/09/2019
15.88
 550,910 16.23 16.30 15.88 0 0 0
03/09/2019
16.27
 677,990 16.23 16.41 16.14 0 0 0
30/08/2019
16.16
 606,740 16.03 16.19 15.97 0 0 0
29/08/2019
16.03
 938,840 16.05 16.14 15.79 0 0 0
28/08/2019
16.05
 569,780 16.05 16.36 16.05 0 0 0
27/08/2019
16.10
 676,430 16.05 16.38 16.01 0 0 0
26/08/2019
16.01
 796,820 15.88 16.27 15.79 0 0 0
23/08/2019
16.01
 991,250 16.23 16.36 16.01 0 0 0
22/08/2019
16.19
 927,030 16.49 16.49 16.19 0 0 0
21/08/2019
16.41
 1,232,500 16.23 16.85 16.23 0 0 0
20/08/2019
16.32
 1,306,290 16.34 16.49 16.27 0 0 0
19/08/2019
16.54
 1,346,680 16.56 16.63 16.21 0 0 0
16/08/2019
16.56
 2,515,240 16.30 16.74 16.14 0 0 0

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