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)
15/08/2019
16.12
 3,898,270 15.68 16.78 15.59 0 0 0
14/08/2019
15.83
 687,580 15.97 16.05 15.74 0 0 0
13/08/2019
15.88
 2,370,010 15.26 15.88 15.17 0 0 0
12/08/2019
15.35
 1,013,560 15.15 15.50 15.08 0 0 0
09/08/2019
15.17
 1,702,410 15.00 15.50 14.86 0 0 0
08/08/2019
15.00
 1,417,500 14.09 15.00 14.05 0 0 0
07/08/2019
14.07
 336,840 14.16 14.29 14.02 0 0 0
06/08/2019
14.14
 791,880 14.16 14.29 13.98 0 0 0
05/08/2019
14.33
 370,930 14.55 14.62 14.33 0 0 0
02/08/2019
14.55
 444,230 14.47 14.66 14.44 0 0 0
01/08/2019
14.69
 583,360 14.47 14.69 14.44 0 0 0
31/07/2019
14.44
 292,280 14.38 14.47 14.33 0 0 0
30/07/2019
14.38
 913,720 14.38 14.60 14.16 0 0 0
29/07/2019
14.38
 675,930 14.47 14.49 14.31 0 0 0
26/07/2019
14.44
 607,600 14.66 14.69 14.42 0 0 0
25/07/2019
14.66
 664,090 14.71 14.88 14.66 0 0 0
24/07/2019
14.71
 574,060 14.82 14.91 14.69 0 0 0
23/07/2019
14.82
 731,080 14.53 14.82 14.49 0 0 0
22/07/2019
14.49
 301,000 14.51 14.60 14.47 0 0 0
19/07/2019
14.58
 1,386,340 14.82 14.84 14.42 0 0 0
18/07/2019
14.69
 473,290 14.77 14.77 14.62 0 0 0
17/07/2019
14.77
 751,640 14.84 14.84 14.62 0 0 0
16/07/2019
14.84
 2,167,960 15.08 15.19 14.62 0 0 0
15/07/2019
15.00
 597,770 14.93 15.08 14.82 0 0 0
12/07/2019
14.86
 546,250 14.93 15.04 14.86 0 0 0
11/07/2019
14.91
 557,230 15.11 15.19 14.91 0 0 0
10/07/2019
15.06
 1,146,700 14.86 15.15 14.80 0 0 0
09/07/2019
14.80
 405,320 14.77 14.91 14.69 0 0 0
08/07/2019
14.77
 1,221,980 14.60 15.02 14.58 0 0 0
05/07/2019
14.71
 599,820 14.71 14.80 14.64 0 0 0
04/07/2019
14.71
 970,550 14.20 14.86 14.64 0 0 0
03/07/2019
14.58
 2,279,650 14.20 14.62 14.16 0 0 0
02/07/2019
14.20
 405,850 14.20 14.25 14.05 0 0 0
01/07/2019
14.11
 597,430 14.11 14.29 14.07 0 0 0
28/06/2019
14.00
 504,740 14.00 14.07 13.80 0 0 0
27/06/2019
13.96
 893,080 13.96 14.22 13.96 0 0 0
26/06/2019
14.11
 558,950 14.11 14.18 13.96 0 0 0
25/06/2019
14.00
 717,820 14.18 14.20 13.94 0 0 0
24/06/2019
14.18
 297,670 14.22 14.25 14.14 0 0 0
21/06/2019
14.22
 275,170 14.22 14.33 14.18 0 0 0
20/06/2019
14.18
 485,980 14.05 14.20 14.05 0 0 0
19/06/2019
14.05
 226,010 14.05 14.25 13.98 0 0 0
18/06/2019
13.94
 352,710 13.94 13.98 13.87 0 0 0
17/06/2019
13.91
 457,020 14.05 14.09 13.91 0 0 0
14/06/2019
14.05
 309,300 14.11 14.25 14.05 0 0 0
13/06/2019
14.14
 208,770 14.14 14.27 14.14 0 0 0
12/06/2019
14.20
 370,420 14.44 14.44 14.20 0 0 0
11/06/2019
14.42
 588,730 14.27 14.51 14.27 0 0 0
10/06/2019
14.27
 503,080 14.25 14.44 14.11 0 0 0
07/06/2019
14.38
 392,280 14.11 14.38 14.11 0 0 0
06/06/2019
14.11
 322,640 14.11 14.20 14.02 0 0 0
05/06/2019
14.11
 282,040 14.16 14.25 14.09 0 0 0
04/06/2019
14.09
 486,840 13.89 14.09 13.85 0 0 0
03/06/2019
13.89
 481,480 14.29 14.29 13.89 0 0 0
31/05/2019
14.33
 375,710 14.53 14.55 14.33 0 0 0
30/05/2019
14.55
 538,060 14.33 14.64 14.29 0 0 0
29/05/2019
14.36
 252,940 14.25 14.42 14.25 0 0 0
28/05/2019
14.31
 395,680 14.38 14.44 14.25 0 0 0
27/05/2019
14.38
 204,240 14.33 14.53 14.33 0 0 0
24/05/2019
14.51
 384,580 14.58 14.69 14.47 0 0 0
23/05/2019
14.58
 287,220 14.51 14.60 14.44 0 0 0
22/05/2019
14.53
 375,350 14.53 14.71 14.53 0 0 0
21/05/2019
14.71
 443,380 14.84 14.88 14.71 0 0 0
20/05/2019
14.80
 989,540 14.53 14.82 14.47 0 0 0
17/05/2019
14.47
 369,150 14.51 14.51 14.42 0 0 0
16/05/2019
14.51
 555,750 14.55 14.64 14.47 0 0 0
15/05/2019
14.55
 583,030 14.64 14.69 14.53 0 0 0
14/05/2019
14.53
 783,170 14.25 14.53 14.20 0 0 0
13/05/2019
14.33
 640,250 14.25 14.40 14.11 0 0 0
10/05/2019
14.16
 502,460 14.11 14.22 14.02 0 0 0
09/05/2019
14.07
 591,880 13.94 14.07 13.94 0 0 0
08/05/2019
13.94
 763,330 13.56 14.11 13.56 0 0 0
07/05/2019
13.65
 300,540 13.76 13.80 13.65 0 0 0
06/05/2019
13.67
 652,890 13.89 13.89 13.65 0 0 0
03/05/2019
14.09
 301,800 14.11 14.18 13.98 0 0 0
02/05/2019
14.11
 380,450 14.05 14.27 14.05 0 0 0
26/04/2019
14.02
 316,520 13.83 14.02 13.83 0 0 0
25/04/2019
13.89
 252,150 13.76 13.98 13.76 0 0 0
24/04/2019
13.83
 192,320 13.67 13.85 13.67 0 0 0
23/04/2019
13.67
 430,200 13.67 13.76 13.67 0 0 0
22/04/2019
13.67
 347,800 13.85 13.89 13.63 0 0 0
19/04/2019
13.85
 128,450 13.87 13.89 13.80 0 0 0
18/04/2019
13.83
 314,290 13.98 13.98 13.74 0 0 0
17/04/2019
13.96
 204,220 13.98 14.07 13.94 0 0 0
16/04/2019
13.96
 225,840 13.94 13.98 13.85 0 0 0
12/04/2019
14.02
 205,070 14.02 14.02 13.98 0 0 0
11/04/2019
14.02
 177,900 14.09 14.09 14.00 0 0 0
10/04/2019
14.02
 401,450 14.16 14.16 14.00 0 0 0
09/04/2019
14.25
 530,100 14.36 14.42 14.25 0 0 0
08/04/2019
14.36
 677,930 14.27 14.40 14.20 0 0 0
05/04/2019
14.27
 832,890 14.05 14.36 14.02 0 0 0
04/04/2019
14.00
 324,540 13.91 14.00 13.89 0 0 0
03/04/2019
13.91
 374,760 14.02 14.02 13.89 0 0 0
02/04/2019
14.02
 332,710 13.98 14.09 13.96 0 0 0
01/04/2019
13.94
 236,540 14.11 14.11 13.91 0 0 0
29/03/2019
14.05
 365,930 14.11 14.33 14.02 0 0 0
28/03/2019
14.11
 433,760 13.94 14.18 13.94 0 0 0
27/03/2019
13.98
 245,150 14.00 14.16 13.96 0 0 0
26/03/2019
13.91
 358,270 14.02 14.14 13.89 0 0 0
25/03/2019
13.91
 829,670 14.11 14.20 13.89 0 0 0

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