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
44.95
47.90
45.60
2 tháng
(2026-08-05) 		-0.05 -0.11% 14,159,500 -15,855 0
44.95
47.90
45.60
3 tháng
(2026-07-06) 		0.15 0.32% 26,964,400 -15,855 0
43.85
48.40
45.60
6 tháng
(2026-04-07) 		-9.30 -16.40% 65,476,300 -15,855 0
43.85
58
45.60
12 tháng
(2025-10-09) 		-7.88 -14.26% 156,789,500 -15,855 0
43.85
62.35
45.60
24 tháng
(2024-10-14) 		-0.97 -2.01% 355,097,700 -15,855 0
43.85
62.35
45.60
36 tháng
(2023-10-20) 		9.46 24.94% 553,191,400 -15,855 0
32.73
62.35
45.60
60 tháng
(2021-11-01) 		14.08 42.27% 912,392,600 -15,855 0
29.15
62.35
45.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2018
14.63
 434,490 14.28 14.70 14.24 0 0 0
05/06/2018
14.36
 318,280 14.20 14.36 14.13 0 0 0
04/06/2018
14.20
 347,910 13.92 14.20 13.82 0 0 0
01/06/2018
13.86
 495,550 13.84 14.07 13.65 0 0 0
31/05/2018
13.80
 355,770 13.21 13.82 13.21 0 0 0
30/05/2018
13.40
 534,540 13.63 13.65 13.23 0 0 0
29/05/2018
13.65
 499,630 12.90 13.76 12.86 0 0 0
28/05/2018
12.90
 1,009,230 13.32 13.61 12.73 0 0 0
25/05/2018
13.61
 538,280 13.94 14.09 13.61 0 0 0
24/05/2018
13.94
 515,550 14.40 14.40 13.94 0 0 0
23/05/2018
14.32
 496,840 14.24 14.49 14.03 0 0 0
22/05/2018
14.24
 860,990 14.87 14.99 14.01 0 0 0
21/05/2018
14.99
 262,730 15.16 15.18 14.93 0 0 0
18/05/2018
15.16
 252,880 15.07 15.24 14.91 0 0 0
17/05/2018
15.16
 249,190 15.28 15.28 15.07 0 0 0
16/05/2018
15.16
 286,660 15.30 15.41 15.16 0 0 0
15/05/2018
15.41
 458,110 15.26 15.45 15.14 0 0 0
14/05/2018
15.20
 303,560 15.10 15.20 14.93 0 0 0
11/05/2018
14.97
 459,730 14.87 14.99 14.70 0 0 0
10/05/2018
14.87
 448,850 15.20 15.20 14.66 0 0 0
09/05/2018
15.12
 386,750 15.12 15.33 15.10 0 0 0
08/05/2018
15.24
 391,940 15.22 15.37 15.20 0 0 0
07/05/2018
15.26
 424,520 15.03 15.26 14.82 0 0 0
04/05/2018
14.91
 294,440 15.12 15.12 14.78 0 0 0
03/05/2018
15.03
 469,780 14.70 15.03 14.57 0 0 0
02/05/2018
14.99
 681,230 14.99 15.16 14.76 0 0 0
27/04/2018
15.03
 522,080 14.66 15.03 14.57 0 0 0
26/04/2018
14.47
 1,154,690 15.20 15.20 14.47 0 0 0
24/04/2018
15.07
 1,079,630 14.87 15.28 14.74 0 0 0
23/04/2018
15.12
 901,800 15.12 15.97 15.12 0 0 0
20/04/2018
15.74
 596,050 15.58 15.91 15.58 0 0 0
19/04/2018
15.58
 876,760 15.95 16.04 15.58 0 0 0
18/04/2018
15.91
 336,890 15.95 16.12 15.91 0 0 0
17/04/2018
15.95
 660,420 15.70 16.02 15.70 0 0 0
16/04/2018
15.70
 1,201,100 15.91 15.97 14.95 0 0 0
13/04/2018
15.97
 1,284,990 16.33 16.33 15.97 0 0 0
12/04/2018
16.16
 776,530 16.04 16.37 15.97 0 0 0
11/04/2018
16.12
 1,612,660 16.92 16.92 16.12 0 0 0
10/04/2018
16.71
 2,169,530 16.48 16.83 16.48 0 0 0
09/04/2018
16.48
 762,360 16.52 16.62 16.41 0 0 0
06/04/2018
16.52
 1,360,090 16.39 16.79 16.37 0 0 0
05/04/2018
16.39
 719,060 16.50 16.62 16.35 0 0 0
04/04/2018
16.46
 997,840 16.75 16.83 16.35 0 0 0
03/04/2018
16.54
 1,725,110 16.02 16.54 16.02 0 0 0
02/04/2018
16.00
 780,060 15.79 16.00 15.79 0 0 0
30/03/2018
15.79
 471,800 15.83 15.95 15.70 0 0 0
29/03/2018
15.83
 701,180 16.31 16.31 15.83 0 0 0
28/03/2018
16.16
 656,670 15.91 16.25 15.87 0 0 0
27/03/2018
15.91
 760,560 15.91 16.10 15.87 0 0 0
26/03/2018
15.79
 791,450 15.70 15.87 15.70 0 0 0
23/03/2018
15.79
 2,518,560 15.62 15.91 15.45 0 0 0
22/03/2018
16.21
 911,920 16.33 16.54 16.18 0 0 0
21/03/2018
16.33
 1,675,000 16.62 16.62 16.12 0 0 0
20/03/2018
16.46
 813,900 16.37 16.71 16.33 0 0 0
19/03/2018
16.50
 1,359,300 16.50 16.92 16.50 0 0 0
16/03/2018
16.83
 1,958,180 16.83 17.21 16.75 0 0 0
15/03/2018
17.21
 1,825,010 17.08 17.36 16.92 0 0 0
14/03/2018
17.08
 2,362,580 16.67 17.21 16.62 0 0 0
13/03/2018
16.71
 1,187,080 16.75 16.79 16.52 0 0 0
12/03/2018
16.71
 2,034,170 16.71 16.75 16.21 0 0 0
09/03/2018
16.16
 1,545,820 15.83 16.23 15.83 0 0 0
08/03/2018
15.83
 397,470 15.79 15.87 15.70 0 0 0
07/03/2018
15.70
 736,380 15.91 16.10 15.62 0 0 0
06/03/2018
15.95
 618,330 15.97 16.06 15.74 0 0 0
05/03/2018
15.79
 1,563,660 15.62 16.16 15.62 0 0 0
02/03/2018
15.62
 1,363,310 15.51 15.70 15.49 0 0 0
01/03/2018
15.74
 1,344,790 15.95 16.06 15.62 0 0 0
28/02/2018: Cổ tức tiền mặt tỉ lệ: 16%
28/02/2018
16.12
 1,024,770 16.16 16.33 16.04 0 0 0
27/02/2018
16.06
 876,120 16.08 16.28 16.00 0 0 0
26/02/2018
16.08
 1,291,820 16.08 16.36 16.04 0 0 0
23/02/2018
16.00
 809,150 15.92 16.02 15.76 0 0 0
22/02/2018
15.70
 848,920 15.88 15.96 15.68 0 0 0
21/02/2018
15.96
 803,420 16.20 16.20 15.19 0 0 0
13/02/2018
15.96
 722,310 15.72 15.98 15.56 0 0 0
12/02/2018
15.48
 1,053,670 15.03 15.48 15.03 0 0 0
09/02/2018
14.95
 1,182,310 14.31 14.99 14.31 0 0 0
08/02/2018
15.07
 700,370 15.27 15.48 15.07 0 0 0
07/02/2018
15.40
 1,101,160 15.68 15.72 15.27 0 0 0
06/02/2018
15.07
 4,166,260 15.07 15.58 14.87 0 0 0
05/02/2018
15.98
 2,202,850 17.08 17.08 15.98 0 0 0
02/02/2018
17.16
 924,850 17.16 17.34 16.92 0 0 0
01/02/2018
17.14
 1,120,050 17.14 17.47 17.00 0 0 0
31/01/2018
17.14
 2,804,390 16.68 17.69 16.60 0 0 0
30/01/2018
16.68
 2,155,910 16.88 17.04 16.64 0 0 0
29/01/2018
16.64
 1,367,070 16.80 17.00 16.60 0 0 0
26/01/2018
16.80
 945,140 16.92 17.00 16.72 0 0 0
25/01/2018
16.90
 2,327,770 17.04 17.41 16.90 0 0 0
22/01/2018
16.80
 1,129,770 16.48 16.92 16.48 0 0 0
19/01/2018
16.48
 1,152,120 16.68 16.84 16.48 0 0 0
18/01/2018
16.64
 1,611,730 16.30 16.64 16.12 0 0 0
17/01/2018
16.48
 1,737,460 17.10 17.34 16.48 0 0 0
16/01/2018
17.10
 1,149,990 17.06 17.34 16.96 0 0 0
15/01/2018
17.10
 1,610,610 16.92 17.12 16.80 0 0 0
12/01/2018
17.08
 2,296,800 17.45 17.57 17.02 0 0 0
11/01/2018
17.49
 1,242,500 17.49 17.57 17.24 0 0 0
10/01/2018
17.61
 2,273,020 17.49 17.99 17.49 0 0 0
09/01/2018
17.49
 1,529,800 17.36 17.61 17.20 0 0 0
08/01/2018
17.20
 1,721,420 17.08 17.36 16.86 0 0 0
05/01/2018
17.08
 2,636,900 17.36 17.36 16.88 0 0 0
04/01/2018
17.36
 1,699,280 17.45 17.67 17.24 0 0 0

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