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)
30/11/2015
10.93
 653,340 10.93 10.97 10.89 0 0 0
27/11/2015
10.93
 217,410 11.06 11.10 10.93 0 0 0
26/11/2015
11.06
 422,250 10.97 11.15 10.93 0 0 0
25/11/2015
10.97
 272,460 10.93 10.97 10.89 0 0 0
24/11/2015
10.93
 523,860 10.89 10.97 10.89 0 0 0
23/11/2015
10.89
 307,770 10.89 10.97 10.85 0 0 0
20/11/2015
10.89
 262,680 10.93 10.97 10.89 0 7,500 -0.2
19/11/2015
10.93
 488,010 10.89 10.93 10.85 0 4,000 -0.1
18/11/2015
10.89
 602,630 10.89 10.93 10.85 0 0 0
17/11/2015
10.89
 918,000 10.80 10.93 10.76 0 0 0
16/11/2015
10.80
 444,210 10.89 10.93 10.76 0 0 0
13/11/2015
10.89
 668,960 10.93 10.93 10.85 0 0 0
12/11/2015
10.93
 662,480 11.02 11.02 10.80 0 11,680 -0.3
11/11/2015
11.02
 321,550 11.10 11.10 10.97 0 0 0
10/11/2015
11.10
 329,170 11.15 11.15 11.06 0 270 -0.0
09/11/2015
11.15
 366,010 11.23 11.28 11.15 0 0 0
06/11/2015
11.23
 560,250 11.36 11.36 11.19 0 0 0
05/11/2015
11.36
 193,430 11.36 11.41 11.32 0 0 0
04/11/2015
11.36
 362,220 11.45 11.53 11.36 0 0 0
03/11/2015
11.45
 368,240 11.28 11.45 11.28 345,460 345,460 0
02/11/2015
11.28
 750,650 11.53 11.58 11.28 0 0 0
30/10/2015
11.53
 336,450 11.62 11.66 11.53 0 0 0
29/10/2015
11.62
 447,940 11.62 11.75 11.58 0 0 0
28/10/2015
11.62
 1,554,890 11.49 11.79 11.45 0 0 0
27/10/2015
11.49
 571,070 11.23 11.49 11.19 0 0 0
26/10/2015
11.23
 391,700 11.32 11.36 11.23 0 4,400 -0.1
23/10/2015
11.32
 346,550 11.28 11.36 11.28 0 3,940 -0.1
22/10/2015
11.28
 390,240 11.19 11.36 11.19 0 0 0
21/10/2015
11.19
 824,350 11.32 11.41 11.19 0 0 0
20/10/2015
11.32
 792,650 11.45 11.49 11.28 0 0 0
19/10/2015
11.45
 1,139,580 11.23 11.53 11.19 0 0 0
16/10/2015
11.23
 1,242,650 11.06 11.28 11.06 0 0 0
15/10/2015
11.06
 660,270 10.93 11.10 10.93 0 0 0
14/10/2015
10.93
 432,110 11.02 11.06 10.93 0 0 0
13/10/2015
11.02
 228,620 11.10 11.10 11.02 0 0 0
12/10/2015
11.10
 321,510 11.15 11.15 11.06 0 0 0
09/10/2015
11.15
 512,360 11.19 11.19 11.06 0 0 0
08/10/2015
11.19
 512,820 10.97 11.19 10.97 0 0 0
07/10/2015
10.97
 258,810 11.10 11.19 10.97 0 0 0
06/10/2015
11.10
 763,910 10.93 11.19 11.02 459,210 459,210 0
05/10/2015
10.93
 234,420 10.76 10.97 10.76 93,000 93,000 0
02/10/2015
10.76
 242,340 10.80 10.85 10.76 0 0 0
01/10/2015
10.80
 190,560 10.80 10.85 10.76 360,160 360,380 -0.0
30/09/2015
10.80
 257,050 10.85 10.93 10.80 0 0 0
29/09/2015
10.85
 328,830 10.93 10.93 10.76 0 0 0
28/09/2015
10.93
 132,770 11.02 11.02 10.89 0 0 0
25/09/2015
11.02
 280,790 11.06 11.10 10.97 0 0 0
24/09/2015
11.06
 257,370 11.02 11.19 11.06 0 0 0
23/09/2015
11.02
 316,230 11.10 11.15 11.02 121,000 121,000 0
22/09/2015
11.10
 597,000 10.93 11.23 10.93 0 0 0
21/09/2015
10.93
 197,750 10.89 10.93 10.46 0 1,000 -0.0
18/09/2015
10.89
 269,530 10.76 10.97 10.80 0 0 0
17/09/2015
10.76
 119,120 10.76 10.80 10.67 0 0 0
16/09/2015
10.76
 144,270 10.63 10.76 10.63 0 0 0
15/09/2015
10.63
 315,350 10.72 10.72 10.59 180,650 180,650 0
14/09/2015
10.72
 255,330 10.89 10.93 10.72 0 40 -0.0
11/09/2015
10.89
 183,140 10.93 10.97 10.89 0 0 0
10/09/2015
10.93
 254,450 10.97 10.97 10.85 0 0 0
09/09/2015
10.97
 294,330 10.89 11.06 10.93 0 0 0
08/09/2015
10.89
 211,580 10.76 10.93 10.76 0 0 0
07/09/2015
10.76
 177,410 10.80 10.93 10.76 0 0 0
04/09/2015
10.80
 219,240 10.85 10.93 10.80 0 0 0
03/09/2015
10.85
 409,380 10.97 10.97 10.80 0 0 0
01/09/2015
10.97
 304,270 11.02 11.10 10.89 80,700 80,700 0
31/08/2015
11.02
 642,750 11.28 11.28 11.02 0 0 0
28/08/2015
11.28
 777,300 11.10 11.28 11.10 0 0 0
27/08/2015
11.10
 1,198,110 10.97 11.28 11.06 0 0 0
26/08/2015
10.97
 906,270 10.76 11.19 10.67 0 0 0
25/08/2015
10.76
 1,336,850 10.85 10.89 10.42 0 0 0
24/08/2015
10.85
 2,150,680 11.62 11.62 10.85 0 0 0
21/08/2015
11.62
 1,561,880 11.75 11.75 11.28 0 0 0
20/08/2015
11.75
 565,240 12.01 12.01 11.75 0 200 -0.0
19/08/2015
12.01
 962,690 11.84 12.01 11.62 0 0 0
18/08/2015
11.84
 558,130 11.71 11.84 11.66 0 0 0
17/08/2015
11.71
 947,450 12.01 12.01 11.66 0 1,380 -0.0
14/08/2015
12.01
 892,190 12.05 12.18 11.88 0 0 0
13/08/2015
12.05
 1,383,530 12.27 12.27 11.96 0 440 -0.0
12/08/2015
12.27
 1,426,730 12.48 12.48 12.22 0 0 0
11/08/2015
12.48
 1,337,140 12.65 12.83 12.48 0 0 0
10/08/2015
12.65
 1,703,030 12.18 12.65 12.27 0 300 -0.0
07/08/2015
12.18
 592,550 12.18 12.27 12.05 83,700 83,700 0
06/08/2015
12.18
 564,830 12.35 12.35 12.14 40,000 40,000 0
05/08/2015
12.35
 496,190 12.09 12.35 12.18 0 0 0
04/08/2015
12.09
 865,310 12.09 12.35 12.01 0 0 0
03/08/2015
12.09
 2,008,470 12.57 12.57 11.96 0 0 0
31/07/2015
12.57
 927,100 12.61 12.83 12.57 0 0 0
30/07/2015
12.61
 870,740 12.65 12.78 12.57 0 3,000 -0.1
29/07/2015
12.65
 1,656,870 12.83 12.91 12.61 218,620 218,620 0
28/07/2015
12.83
 1,610,280 13.00 13.21 12.83 0 0 0
27/07/2015
13.00
 4,425,790 12.18 13.00 12.18 0 0 0
24/07/2015
12.18
 1,788,090 11.96 12.27 11.96 0 0 0
23/07/2015
11.96
 835,180 11.96 12.14 11.92 0 950 -0.0
22/07/2015
11.96
 724,550 11.71 11.96 11.66 0 0 0
21/07/2015
11.71
 640,550 11.88 11.96 11.71 0 0 0
20/07/2015
11.88
 945,920 12.14 12.14 11.79 47,960 47,960 0
17/07/2015
12.14
 896,720 12.14 12.27 12.09 0 0 0
16/07/2015
12.14
 729,130 11.96 12.14 11.92 0 0 0
15/07/2015
11.96
 1,773,480 12.05 12.44 11.96 0 0 0
14/07/2015
12.05
 1,087,440 11.96 12.05 11.88 0 1,110 -0.0
13/07/2015
11.96
 752,730 11.96 12.09 11.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |