CTCP Cơ Điện Lạnh (ree)

67.20
-0.60
(-0.88%)
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
(2024-11-04) 		3.20 5% 16,235,800 -1,018 -0.0
62.80
67.80
67.20
2 tháng
(2024-10-07) 		1.40 2.13% 28,267,800 -1,018 -0.0
62
67.80
67.20
3 tháng
(2024-09-05) 		1.90 2.91% 40,867,400 -8,518 -0.5
62
67.80
67.20
6 tháng
(2024-06-07) 		5.20 8.39% 105,341,400 -85,629 -5.6
61.50
73.90
67.20
12 tháng
(2023-12-11) 		16.97 33.78% 212,296,600 -175,676 -10.4
47.07
73.90
67.20
24 tháng
(2022-12-15) 		10.59 18.71% 343,990,900 -381,256 -15.6
44.58
73.90
67.20
36 tháng
(2021-12-20) 		24.90 58.86% 560,499,000 -382,951 -36.3
39.72
73.90
67.20
60 tháng
(2019-12-31) 		45.39 208.11% 885,763,570 -418,381 -38.0
17.21
73.90
67.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2024
72
 1,222,700 71.10 72.30 70.40 0 0 0
12/07/2024
71.10
 1,137,300 71.20 71.40 70.30 0 7,700 -0.5
11/07/2024
71.50
 1,705,700 71.30 73.30 71 0 3,800 -0.3
10/07/2024
71.20
 2,399,700 70.40 72.30 69.10 0 0 0
09/07/2024
69.50
 2,151,900 67 70 65.80 0 0 0
08/07/2024
66.50
 1,676,500 66 66.80 65.60 0 0 0
05/07/2024
65.20
 834,700 65.80 65.80 64 0 0 0
04/07/2024
65.30
 1,473,400 64 65.50 63.70 0 700 -0.0
03/07/2024
64
 1,009,000 63.40 64 63 0 0 0
02/07/2024
63.20
 901,400 63.80 63.80 63 0 13,100 -0.8
01/07/2024
63.50
 1,036,700 62.60 63.60 61.80 0 500 -0.0
28/06/2024
62.60
 1,157,800 63.50 63.60 62.60 0 100 -0.0
27/06/2024
64
 806,400 64 64.90 63.20 0 0 0
26/06/2024
64
 973,000 64.80 64.80 62.90 0 2,000 -0.1
25/06/2024
64.10
 765,000 63.60 65.50 63.60 0 9,100 -0.6
24/06/2024
63.60
 1,143,500 64.60 65.20 62 0 900 -0.1
21/06/2024
64.50
 936,800 66.90 66.90 64.50 0 1,600 -0.1
20/06/2024
65.70
 1,598,200 63.50 66.60 63.50 0 0 0
19/06/2024
63.70
 672,100 63.40 63.70 62.70 0 0 0
18/06/2024
63.50
 899,400 61.70 63.80 61.60 0 900 -0.1
17/06/2024
61.60
 818,300 61.50 62.50 61.40 0 1,000 -0.1
14/06/2024
61.50
 1,216,100 64.10 64.20 61.50 0 0 0
13/06/2024
64
 897,300 64.90 64.90 63.70 0 0 0
12/06/2024
63.50
 1,321,900 62.30 63.50 62 0 0 0
11/06/2024
62
 610,900 62.70 63.30 62 0 3,000 -0.2
10/06/2024
62.20
 644,000 62.10 63.30 62 0 3,800 -0.2
07/06/2024
62
 459,100 62.10 62.60 61.50 0 10,000 -0.6
06/06/2024
62
 564,800 62.60 63.20 62 0 1,100 -0.1
05/06/2024
62.60
 680,100 62.30 62.90 62.30 0 0 0
04/06/2024
62.50
 462,000 63 63.10 62.30 0 0 0
03/06/2024
63
 759,500 62.50 63.20 62.40 0 0 0
31/05/2024
62.30
 731,500 62.40 62.80 61.50 0 0 0
30/05/2024
62
 1,134,700 61.50 62 61.10 0 0 0
29/05/2024
62
 753,300 63.50 63.50 61.80 4,800 0 0.3
28/05/2024
63.30
 1,047,200 62.50 63.50 62 0 0 0
27/05/2024
62.20
 1,000,800 61 62.20 60.50 0 0 0
24/05/2024
60.80
 1,415,300 61.60 61.60 59.60 0 4,800 -0.3
23/05/2024
61.50
 2,221,700 59.10 61.70 58.60 500 0 0.0
22/05/2024
59.20
 667,100 59.10 59.80 58.90 0 0 0
21/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/05/2024
59.20
 1,067,800 59.80 59.90 58.70 0 0 0
20/05/2024
58.70
 1,280,000 59.48 59.65 58.35 1,000 500 0.0
17/05/2024
59.13
 1,482,200 59.91 60 59.13 76,100 76,100 0
16/05/2024
59.65
 1,736,900 58.61 60 58 0 0 0
15/05/2024
57.91
 1,106,600 57.91 58.43 57.74 0 1,000 -0.1
14/05/2024
57.91
 591,900 58.87 58.87 57.74 0 0 0
13/05/2024
58.26
 1,526,900 57.91 59.13 57.30 0 0 0
10/05/2024
57.39
 1,202,500 57.65 57.83 56.52 0 0 0
09/05/2024
57.39
 1,330,900 58.52 58.70 57.22 1,000 0 0.1
08/05/2024
57.74
 3,576,700 57.04 57.91 56.26 0 0 0
07/05/2024
56.52
 1,418,700 57.30 57.30 56.35 1,000 0 0.1
06/05/2024
56.78
 1,612,200 57.65 57.65 56.61 0 1,000 -0.1
03/05/2024
57.30
 3,663,300 55.83 57.30 55.83 0 0 0
02/05/2024
55.83
 2,464,900 53.22 55.83 53.04 1,600 1,000 0.0
26/04/2024
53.57
 1,227,800 52 53.74 51.57 0 0 0
25/04/2024
52.17
 614,900 52.35 52.35 51.57 0 0 0
24/04/2024
52.43
 1,084,500 51.22 52.78 51.04 0 1,600 -0.1
23/04/2024
50.78
 815,900 50.96 51.39 50.61 0 0 0
22/04/2024
51.22
 879,400 50.70 51.83 50.61 0 0 0
19/04/2024
50.43
 1,576,800 51.39 52.17 50.17 0 0 0
17/04/2024
52.17
 675,800 52.87 53.22 52.17 0 0 0
16/04/2024
52.52
 1,126,500 53.13 53.30 51.91 0 0 0
15/04/2024
52.96
 1,363,500 54.09 54.61 52.87 0 0 0
12/04/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/04/2024
54.61
 641,300 54.35 54.70 53.91 0 0 0
11/04/2024
53.83
 848,600 53.06 53.83 53.06 0 0 0
10/04/2024
53.57
 559,600 53.91 54.08 53.57 0 0 0
09/04/2024
53.74
 486,000 53.65 53.91 53.48 0 0 0
08/04/2024
53.48
 759,700 53.40 53.65 52.88 0 0 0
05/04/2024
53.57
 620,100 53.74 54.17 53.57 0 0 0
04/04/2024
53.83
 943,000 54.34 54.51 53.74 600 0 0.0
03/04/2024
54.51
 1,181,200 54.94 55.71 54.34 10,000 0 0.6
02/04/2024
54.85
 987,000 54.34 54.85 53.91 3,300 0 0.2
01/04/2024
54.17
 1,104,800 54.60 54.94 53.57 0 600 -0.0
29/03/2024
54.60
 883,900 54.68 55.28 54.43 0 10,000 -0.6
28/03/2024
54.68
 515,800 54.94 55.02 54.51 0 3,300 -0.2
27/03/2024
54.68
 639,400 55.20 55.20 54.51 0 0 0
26/03/2024
54.85
 705,100 54.34 55.20 54.17 0 0 0
25/03/2024
54.34
 1,016,800 54.85 55.79 54.08 0 0 0
22/03/2024
54.85
 1,679,100 54.68 55.54 54.08 0 0 0
21/03/2024
53.83
 967,400 53.83 54.00 53.14 0 0 0
20/03/2024
53.14
 822,400 52.97 53.31 52.29 0 0 0
19/03/2024
52.88
 905,500 53.40 53.40 52.37 0 0 0
18/03/2024
52.80
 1,553,800 54.77 54.77 51.86 0 0 0
15/03/2024
54.77
 808,400 55.20 55.20 53.91 0 0 0
14/03/2024
55.02
 1,256,100 54.94 55.45 54.51 0 0 0
13/03/2024
54.43
 1,469,600 53.57 54.94 53.31 0 0 0
12/03/2024
53.06
 1,020,000 53.06 53.83 52.71 0 0 0
11/03/2024
53.06
 1,056,100 53.91 53.91 52.54 0 0 0
08/03/2024
54.00
 1,689,400 53.91 55.28 53.74 0 0 0
07/03/2024
53.91
 1,107,400 53.31 54.00 53.23 0 0 0
06/03/2024
53.40
 436,400 54.00 54.08 53.31 0 0 0
05/03/2024
54.17
 1,128,900 53.31 54.25 52.97 0 0 0
04/03/2024
53.23
 1,403,100 53.31 54.08 52.88 0 0 0
01/03/2024
53.31
 1,217,900 52.37 53.83 52.37 0 0 0
29/02/2024
52.37
 979,800 52.37 53.23 52.20 0 0 0
28/02/2024
52.37
 1,564,300 50.92 52.46 50.66 1 0 0.0
27/02/2024
50.57
 654,200 50.32 50.75 49.89 0 0 0
26/02/2024
49.72
 839,400 50.40 50.40 49.63 0 0 0
23/02/2024
50.06
 1,049,900 51.09 51.34 50.06 208 1 0.0
22/02/2024
51.00
 465,600 51.60 51.60 50.92 622 1,100 -0.0
21/02/2024
51.52
 1,073,700 50.32 51.69 50.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |