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)
19/09/2016
10.81
 1,065,500 10.48 10.92 10.48 0 6,370 -0.1
16/09/2016
10.48
 167,470 10.43 10.51 10.40 0 0 0
15/09/2016
10.43
 126,800 10.53 10.56 10.40 160 0 0.0
14/09/2016
10.53
 227,510 10.56 10.58 10.40 400,000 400,000 0
13/09/2016
10.56
 187,920 10.56 10.58 10.51 382,680 382,670 0.0
12/09/2016
10.56
 407,980 10.51 10.58 10.40 0 160 -0.0
09/09/2016
10.51
 416,520 10.51 10.61 10.40 300 0 0.0
08/09/2016
10.51
 144,990 10.61 10.61 10.51 0 0 0
07/09/2016
10.61
 296,400 10.61 10.61 10.51 0 0 0
06/09/2016
10.61
 1,326,700 10.25 10.76 10.25 0 300 -0.0
05/09/2016
10.25
 211,680 10.35 10.40 10.25 0 0 0
01/09/2016
10.35
 97,300 10.35 10.45 10.30 0 0 0
31/08/2016
10.35
 242,070 10.30 10.45 10.25 20 0 0.0
30/08/2016
10.30
 367,160 10.30 10.45 10.25 200,000 200,000 0
29/08/2016
10.30
 252,150 10.45 10.56 10.30 108,520 100,000 0.2
26/08/2016
10.45
 82,270 10.40 10.45 10.40 290 20 0.0
25/08/2016
10.40
 169,650 10.45 10.45 10.30 1,580,000 1,580,000 0
24/08/2016
10.45
 134,610 10.40 10.51 10.40 300,000 308,520 -0.2
23/08/2016
10.40
 122,440 10.40 10.40 10.35 0 280 -0.0
22/08/2016
10.40
 66,400 10.40 10.51 10.40 0 0 0
19/08/2016
10.40
 168,600 10.40 10.51 10.35 0 0 0
18/08/2016
10.40
 193,570 10.61 10.66 10.40 50 0 0.0
17/08/2016
10.61
 334,800 10.61 10.66 10.51 760 0 0.0
16/08/2016
10.61
 368,270 10.66 10.71 10.61 3,000 0 0.1
15/08/2016
10.66
 440,500 10.45 10.66 10.45 10,200 50 0.2
12/08/2016
10.45
 484,540 10.45 10.51 10.35 0 740 -0.0
11/08/2016
10.45
 261,750 10.40 10.45 10.35 0 3,010 -0.1
10/08/2016
10.40
 300,460 10.35 10.45 10.25 0 10,210 -0.2
09/08/2016
10.35
 413,450 10.20 10.35 10.20 48,560 48,550 0.0
08/08/2016
10.20
 201,820 9.99 10.25 9.99 0 0 0
05/08/2016
9.99
 236,600 10.20 10.20 9.94 10 0 0.0
04/08/2016
10.20
 310,180 10.09 10.35 10.20 20 10 0.0
03/08/2016
10.09
 157,300 10.30 10.30 10.09 100 0 0.0
02/08/2016
10.30
 834,780 10.40 10.40 10.15 870 0 0.0
01/08/2016
10.40
 275,710 10.61 10.61 10.40 90 0 0.0
29/07/2016
10.61
 288,180 10.81 10.81 10.61 2,420 120 0.0
28/07/2016
10.81
 601,440 10.51 10.81 10.51 0 870 -0.0
27/07/2016
10.51
 284,080 10.51 10.61 10.51 3,660 90 0.1
26/07/2016
10.51
 54,950 10.61 10.61 10.51 10 2,420 -0.0
25/07/2016
10.61
 147,510 10.56 10.66 10.45 0 0 0
22/07/2016
10.56
 307,850 10.56 10.56 10.45 1,380 3,660 -0.0
21/07/2016
10.56
 145,290 10.56 10.66 10.51 0 0 0
20/07/2016
10.56
 188,890 10.61 10.66 10.56 1,840 0 0.0
19/07/2016
10.61
 248,010 10.71 10.76 10.56 400,000 401,380 -0.0
18/07/2016
10.71
 168,200 10.76 10.81 10.71 30 0 0.0
15/07/2016
10.76
 217,060 10.66 10.76 10.66 2,530 1,840 0.0
14/07/2016
10.66
 922,270 10.66 10.97 10.66 0 0 0
13/07/2016
10.66
 379,160 10.56 10.71 10.56 6,300 30 0.1
12/07/2016
10.56
 185,440 10.51 10.66 10.51 0 2,530 -0.1
11/07/2016
10.51
 395,840 10.61 10.71 10.40 20 0 0.0
08/07/2016
10.61
 262,040 10.71 10.76 10.61 0 6,300 -0.1
07/07/2016
10.71
 290,090 10.71 10.87 10.66 1,110 0 0.0
06/07/2016
10.71
 462,490 10.61 10.92 10.51 0 10 -0.0
05/07/2016
10.61
 298,950 10.66 10.71 10.56 90 0 0.0
04/07/2016
10.66
 163,600 10.51 10.71 10.51 0 1,110 -0.0
01/07/2016
10.51
 126,760 10.56 10.61 10.51 0 0 0
30/06/2016
10.56
 196,640 10.56 10.66 10.56 6,500 90 0.1
29/06/2016
10.56
 198,620 10.51 10.66 10.51 1,150 0 0.0
28/06/2016
10.51
 88,370 10.40 10.51 10.40 1,560 0 0.0
27/06/2016
10.40
 267,010 10.61 10.61 10.35 1,400 6,500 -0.1
24/06/2016
10.61
 723,100 10.97 10.97 10.30 16,750 1,150 0.3
23/06/2016
10.97
 287,990 11.02 11.02 10.87 0 1,560 -0.0
22/06/2016
11.02
 442,890 10.87 11.02 10.81 0 1,400 -0.0
21/06/2016
10.87
 457,850 10.71 10.97 10.71 0 16,750 -0.4
20/06/2016
10.71
 170,290 10.76 10.81 10.61 30,993 30,993 0
17/06/2016
10.76
 238,390 10.87 10.87 10.76 0 0 0
16/06/2016
10.87
 381,690 10.97 10.97 10.81 505,230 500,000 0.1
15/06/2016
10.97
 327,440 10.97 10.97 10.87 4,000 0 0.1
14/06/2016
10.97
 185,210 10.97 10.97 10.81 400,000 400,000 0
13/06/2016
10.97
 394,040 11.07 11.07 10.92 414,000 405,230 0.2
10/06/2016
11.07
 1,195,360 10.71 11.18 10.71 10,000 4,000 0.1
09/06/2016
10.71
 84,680 10.76 10.76 10.66 412,260 400,000 0.3
08/06/2016
10.76
 275,480 10.71 10.76 10.61 10,230 14,000 -0.1
07/06/2016
10.71
 245,210 10.61 10.81 10.61 102,590 10,000 1.9
06/06/2016
10.61
 145,930 10.66 10.66 10.56 55,907 67,907 -0.2
03/06/2016
10.66
 63,940 10.66 10.71 10.61 0 10,230 -0.2
02/06/2016
10.66
 91,000 10.66 10.71 10.61 0 12,260 -0.3
01/06/2016
10.66
 90,700 10.66 10.76 10.66 95,000 90,660 0.1
31/05/2016
10.66
 159,940 10.76 10.76 10.66 0 0 0
30/05/2016
10.76
 98,040 10.76 10.76 10.71 0 0 0
27/05/2016
10.76
 203,020 10.71 10.81 10.76 110,000 5,000 2.2
26/05/2016
10.71
 205,030 10.81 10.92 10.71 91,480 0 1.9
25/05/2016
10.81
 203,390 10.71 10.92 10.71 850,260 790,000 1.3
24/05/2016
10.71
 274,420 10.66 10.87 10.71 317,690 305,280 0.3
23/05/2016
10.66
 274,580 10.71 10.87 10.66 318,010 298,100 0.4
20/05/2016
10.71
 122,590 10.71 10.81 10.71 880 60,260 -1.2
19/05/2016
10.71
 332,790 10.76 10.81 10.66 210,230 122,410 1.8
18/05/2016
10.76
 430,010 10.76 10.87 10.76 263,570 111,390 3.2
17/05/2016
10.76
 406,210 10.56 10.81 10.61 130,570 200 2.7
16/05/2016
10.56
 180,680 10.61 10.71 10.56 27,810 100 0.6
13/05/2016
10.61
 233,430 10.71 10.76 10.61 35,830 113,000 -1.6
12/05/2016
10.71
 239,100 10.76 10.81 10.71 30,440 26,500 0.1
11/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
11/05/2016
10.76
 398,510 10.57 10.81 10.66 40,170 50 0.8
10/05/2016
10.57
 195,480 10.61 10.66 10.52 9,040 0 0.2
09/05/2016
10.61
 222,850 10.75 10.75 10.61 2,250 45,120 -1.0
06/05/2016
10.75
 280,590 10.66 10.75 10.66 10,660 56,310 -1.1
05/05/2016
10.66
 429,050 10.52 10.70 10.48 77,200 183,320 -2.5
04/05/2016
10.52
 242,080 10.57 10.57 10.48 2,680 126,420 -2.9
29/04/2016
10.57
 285,790 10.57 10.61 10.52 141,520 231,450 -2.1
28/04/2016
10.57
 202,190 10.61 10.66 10.52 19,280 42,680 -0.6

Chính sách bảo mật | Điều khoản sử dụng |