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)
27/11/2017
21.17
 1,897,550 21.19 21.60 21.03 2,750 0 0.1
24/11/2017
21.19
 5,689,340 19.82 21.19 20.15 0 500 -0.0
23/11/2017
19.82
 1,989,120 19.82 20.02 19.44 1,050 0 0.0
22/11/2017
19.82
 2,975,000 19.39 19.91 19.44 0 2,750 -0.1
21/11/2017
19.39
 2,789,420 19.06 19.66 19.00 0 0 0
20/11/2017
19.06
 678,110 19.06 19.28 18.89 1,417,320 1,417,670 -0.0
17/11/2017
19.06
 1,277,730 19.30 19.50 19.03 104,440 104,430 0.0
16/11/2017
19.30
 1,892,460 18.84 19.39 18.92 0 0 0
15/11/2017
18.84
 873,840 18.51 18.84 18.51 530 690 -0.0
14/11/2017
18.51
 1,612,590 18.35 18.76 18.07 0 0 0
13/11/2017
18.35
 808,190 18.56 18.56 18.32 0 0 0
10/11/2017
18.56
 756,430 18.56 18.62 18.43 0 530 -0.0
09/11/2017
18.56
 1,784,450 18.07 18.81 18.07 500 0 0.0
08/11/2017
18.07
 1,044,840 18.07 18.15 17.96 410 0 0.0
07/11/2017
18.07
 869,710 18.21 18.32 18.04 0 0 0
06/11/2017
18.21
 459,010 17.91 18.32 18.02 2,490 500 0.1
03/11/2017
17.91
 931,290 17.52 18.04 17.47 0 410 -0.0
02/11/2017
17.52
 1,897,150 18.45 18.59 17.39 10 0 0.0
01/11/2017
18.45
 963,110 18.73 18.84 18.29 400 2,480 -0.1
31/10/2017
18.73
 748,370 18.87 18.87 18.45 0 0 0
30/10/2017
18.87
 1,595,770 19.17 19.44 18.87 59,400 0 2.1
27/10/2017
19.17
 2,230,410 18.35 19.17 18.07 0 400 -0.0
26/10/2017
18.35
 425,290 18.45 18.59 18.13 0 0 0
25/10/2017
18.45
 707,460 18.35 18.62 18.18 630 59,400 -2.0
24/10/2017
18.35
 1,829,490 18.45 18.45 17.99 0 0 0
23/10/2017
18.45
 1,187,840 18.89 18.89 18.45 500,000 499,990 0.0
20/10/2017
18.89
 963,830 19.03 19.11 18.76 500,000 500,630 -0.0
19/10/2017
19.03
 337,970 19.11 19.17 19.00 0 0 0
18/10/2017
19.11
 1,170,790 19.22 19.41 19.06 501,750 500,000 0.1
17/10/2017
19.22
 1,519,000 18.92 19.33 18.95 610,090 610,090 0
16/10/2017
18.92
 730,530 18.84 19.17 18.89 504,600 500,000 0.2
13/10/2017
18.84
 584,260 18.89 19.08 18.78 0 1,750 -0.1
12/10/2017
18.89
 1,053,970 19.06 19.11 18.84 0 0 0
11/10/2017
19.06
 923,710 19.08 19.30 19.06 100,000 104,600 -0.2
10/10/2017
19.08
 1,042,140 19.06 19.14 18.84 0 0 0
09/10/2017
19.06
 1,198,450 18.92 19.30 18.92 250,010 250,000 0.0
06/10/2017
18.92
 455,050 18.97 19.14 18.92 500,000 500,000 0
05/10/2017
18.97
 938,820 18.95 19.22 18.89 500,000 500,000 0
04/10/2017
18.95
 549,100 18.84 18.97 18.81 0 0 0
03/10/2017
18.84
 1,505,960 19.03 19.03 18.76 110 0 0.0
02/10/2017
19.03
 828,690 19.22 19.22 18.97 0 0 0
29/09/2017
19.22
 1,054,210 18.97 19.22 18.92 0 0 0
28/09/2017
18.97
 2,494,950 19.25 19.39 18.92 0 110 -0.0
27/09/2017
19.25
 1,376,830 19.47 19.52 19.25 820 0 0.0
26/09/2017
19.47
 1,509,870 19.69 19.71 19.36 0 0 0
25/09/2017
19.69
 774,690 19.85 19.96 19.69 751,850 751,850 0
22/09/2017
19.85
 1,165,880 19.77 20.02 19.74 601,150 601,970 -0.0
21/09/2017
19.77
 939,190 19.77 19.88 19.71 494,200 494,200 0
20/09/2017
19.77
 711,300 19.85 19.91 19.77 1,002,300 1,000,000 0.1
19/09/2017
19.85
 1,609,490 19.99 20.15 19.82 1,001,000 1,001,000 0
18/09/2017
19.99
 2,546,770 19.71 20.07 19.66 0 0 0
15/09/2017
19.71
 997,540 19.58 19.88 19.44 0 2,290 -0.1
14/09/2017
19.58
 1,349,930 19.71 19.88 19.58 10 0 0.0
13/09/2017
19.71
 1,818,000 19.60 19.93 19.66 10 0 0.0
12/09/2017
19.60
 1,168,250 19.25 19.66 19.19 220,750 219,000 0.1
11/09/2017
19.25
 889,620 19.28 19.50 19.17 350,340 350,000 0.0
08/09/2017
19.28
 1,058,970 19.52 19.82 19.28 224,890 224,900 -0.0
07/09/2017
19.52
 1,547,030 19.22 19.66 19.14 0 1,750 -0.1
06/09/2017
19.22
 386,920 19.30 19.30 19.17 225,110 225,450 -0.0
05/09/2017
19.30
 927,750 19.30 19.44 19.11 0 0 0
01/09/2017
19.30
 526,640 19.25 19.33 19.22 0 0 0
31/08/2017
19.25
 995,100 18.87 19.36 18.87 620,520 617,990 0.1
30/08/2017
18.87
 1,020,440 19.03 19.08 18.84 0 0 0
29/08/2017
19.03
 1,164,700 19.22 19.28 19.00 200,000 200,000 0
28/08/2017
19.22
 1,100,300 19.36 19.36 19.06 0 2,530 -0.1
25/08/2017
19.36
 709,740 19.44 19.55 19.36 0 0 0
24/08/2017
19.44
 863,870 19.17 19.50 19.17 0 0 0
23/08/2017
19.17
 535,970 19.11 19.28 19.03 1,750 0 0.1
22/08/2017
19.11
 930,410 19.33 19.36 19.03 157,570 130,000 1.0
21/08/2017
19.33
 945,800 19.14 19.55 19.17 0 0 0
18/08/2017
19.14
 1,887,430 19.06 19.39 18.78 240,695 241,755 -0.0
17/08/2017
19.06
 1,491,410 19.44 19.55 18.97 0 27,570 -1.0
16/08/2017
19.44
 1,144,120 19.66 19.77 19.44 30,698 30,698 0
15/08/2017
19.66
 1,099,210 20.04 20.07 19.60 0 690 -0.0
14/08/2017
20.04
 829,730 19.66 20.04 19.60 0 0 0
11/08/2017
19.66
 1,146,910 19.82 19.93 19.63 20,000 0 0.7
10/08/2017
19.82
 1,398,800 19.66 19.99 19.60 0 0 0
09/08/2017
19.66
 2,780,270 20.21 20.21 19.52 416,800 410,800 0.2
08/08/2017
20.21
 2,354,630 20.70 20.81 20.21 143,400 163,000 -0.7
07/08/2017
20.70
 1,377,810 21.03 21.36 20.70 0 0 0
04/08/2017
21.03
 1,444,300 20.92 21.08 20.81 112,270 106,000 0.2
03/08/2017
20.92
 4,071,300 20.26 20.97 20.54 300,000 300,400 -0.0
02/08/2017
20.26
 952,630 20.10 20.34 19.82 0 0 0
01/08/2017
20.10
 1,259,910 20.37 20.45 20.10 320 12,270 -0.4
31/07/2017
20.37
 1,566,140 19.99 20.48 19.82 10 0 0.0
28/07/2017
19.99
 2,807,850 20.29 20.32 19.77 0 0 0
27/07/2017
20.29
 1,591,560 19.96 20.48 19.80 2,530 320 0.1
26/07/2017
19.96
 1,438,890 19.71 20.10 19.80 200,020 200,010 0.0
25/07/2017
19.71
 1,359,040 18.95 19.71 19.11 226,740 200,000 0.9
24/07/2017
18.95
 715,710 19.17 19.28 18.89 353,240 302,530 1.8
21/07/2017
19.17
 1,054,850 19.17 19.58 19.17 410,000 410,000 0
20/07/2017
19.17
 1,334,660 18.59 19.50 18.59 0 0 0
19/07/2017
18.59
 1,725,270 19.00 19.22 18.59 121,150 80,000 1.4
18/07/2017
19.00
 2,103,120 19.41 19.41 18.84 0 0 0
17/07/2017
19.41
 1,583,200 20.04 20.10 19.33 0 0 0
14/07/2017
20.04
 1,205,430 20.10 20.45 19.71 0 121,150 -4.5
13/07/2017
20.10
 778,910 19.85 20.15 19.82 70,390 70,000 0.0
12/07/2017
19.85
 717,700 19.71 19.91 19.50 200,000 200,000 0
11/07/2017
19.71
 1,333,090 19.74 19.88 19.36 0 0 0
10/07/2017
19.74
 2,387,930 20.37 20.54 19.55 0 390 -0.0

Chính sách bảo mật | Điều khoản sử dụng |