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)
03/01/2018
17.32
 1,691,120 17.53 17.55 17.16 0 0 0
02/01/2018
17.36
 1,991,730 16.88 17.36 16.72 0 0 0
29/12/2017
16.68
 1,457,830 16.56 16.84 16.48 0 0 0
28/12/2017
16.44
 1,076,720 16.48 16.66 16.36 0 0 0
27/12/2017
16.40
 1,212,720 16.88 16.96 16.32 0 0 0
26/12/2017
16.72
 1,244,990 16.18 16.72 16.18 0 0 0
25/12/2017
16.18
 1,697,470 16.32 16.52 16.16 0 0 0
22/12/2017
16.40
 2,366,200 16.68 16.78 16.32 0 0 0
21/12/2017
16.76
 1,561,350 17.08 17.20 16.76 0 0 0
20/12/2017
17.08
 1,673,650 17.08 17.36 16.80 0 0 0
19/12/2017
17.16
 3,999,500 16.44 17.36 16.32 0 0 0
18/12/2017
16.42
 1,983,770 16.68 16.82 16.42 0 0 0
15/12/2017
16.48
 2,463,150 16.40 16.62 16.12 0 0 0
14/12/2017
16.28
 2,054,870 15.84 16.28 15.80 0 0 0
13/12/2017
15.84
 2,623,350 15.48 16.28 15.38 0 0 0
12/12/2017
15.44
 1,847,250 15.48 15.72 14.75 0 0 0
11/12/2017
15.44
 1,310,300 15.19 15.76 15.13 0 0 0
08/12/2017
15.42
 1,324,440 15.31 15.64 15.07 0 0 0
07/12/2017
15.31
 1,779,580 15.72 15.82 15.23 0 0 0
06/12/2017
15.72
 3,529,720 15.68 15.80 15.31 0 0 0
05/12/2017
15.80
 2,792,710 16.48 16.60 15.80 0 0 0
04/12/2017
16.48
 1,690,350 16.32 16.68 16.18 0 0 0
01/12/2017
16.30
 2,325,400 16.24 16.50 16.16 0 0 0
30/11/2017
16.00
 1,800,670 16.36 16.44 15.88 0 0 0
29/11/2017
16.24
 3,582,030 15.70 16.24 15.56 0 0 0
28/11/2017
15.68
 3,111,760 15.52 16.00 15.36 0 0 0
27/11/2017
15.54
 1,897,550 15.68 15.86 15.44 0 0 0
24/11/2017
15.56
 5,689,340 14.87 15.56 14.79 0 0 0
23/11/2017
14.55
 1,989,120 14.65 14.69 14.27 0 0 0
22/11/2017
14.55
 2,975,000 14.27 14.61 14.27 0 0 0
21/11/2017
14.23
 2,789,420 13.99 14.43 13.95 0 0 0
20/11/2017
13.99
 678,110 14.01 14.15 13.87 0 0 0
17/11/2017
13.99
 1,277,730 14.27 14.31 13.97 0 0 0
16/11/2017
14.17
 1,892,460 13.91 14.23 13.89 0 0 0
15/11/2017
13.83
 873,840 13.83 13.83 13.59 0 0 0
14/11/2017
13.59
 1,612,590 13.55 13.77 13.26 0 0 0
13/11/2017
13.47
 808,190 13.59 13.63 13.45 0 0 0
10/11/2017
13.63
 756,430 13.65 13.67 13.53 0 0 0
09/11/2017
13.63
 1,784,450 13.26 13.81 13.26 0 0 0
08/11/2017
13.26
 1,044,840 13.26 13.33 13.18 0 0 0
07/11/2017
13.26
 869,710 13.45 13.45 13.24 0 0 0
06/11/2017
13.37
 459,010 13.24 13.45 13.22 0 0 0
03/11/2017
13.14
 931,290 12.86 13.24 12.82 0 0 0
02/11/2017
12.86
 1,897,150 13.47 13.65 12.76 0 0 0
01/11/2017
13.55
 963,110 13.63 13.83 13.43 0 0 0
31/10/2017
13.75
 748,370 13.79 13.83 13.55 0 0 0
30/10/2017
13.85
 1,595,770 14.27 14.27 13.85 0 0 0
27/10/2017
14.07
 2,230,410 13.35 14.07 13.26 0 0 0
26/10/2017
13.47
 425,290 13.55 13.65 13.31 0 0 0
25/10/2017
13.55
 707,460 13.47 13.67 13.35 0 0 0
24/10/2017
13.47
 1,829,490 13.53 13.55 13.20 0 0 0
23/10/2017
13.55
 1,187,840 13.55 13.87 13.55 0 0 0
20/10/2017
13.87
 963,830 14.03 14.03 13.77 0 0 0
19/10/2017
13.97
 337,970 14.07 14.07 13.95 0 0 0
18/10/2017
14.03
 1,170,790 14.19 14.25 13.99 0 0 0
17/10/2017
14.11
 1,519,000 14.03 14.19 13.91 0 0 0
16/10/2017
13.89
 730,530 13.87 14.07 13.87 0 0 0
13/10/2017
13.83
 584,260 13.79 14.01 13.79 0 0 0
12/10/2017
13.87
 1,053,970 14.03 14.03 13.83 0 0 0
11/10/2017
13.99
 923,710 14.03 14.17 13.99 0 0 0
10/10/2017
14.01
 1,042,140 13.95 14.05 13.83 0 0 0
09/10/2017
13.99
 1,198,450 13.89 14.17 13.89 0 0 0
06/10/2017
13.89
 455,050 14.05 14.05 13.89 0 0 0
05/10/2017
13.93
 938,820 13.99 14.11 13.87 0 0 0
04/10/2017
13.91
 549,100 13.87 13.93 13.81 0 0 0
03/10/2017
13.83
 1,505,960 13.95 13.95 13.77 0 0 0
02/10/2017
13.97
 828,690 14.11 14.11 13.93 0 0 0
29/09/2017
14.11
 1,054,210 13.97 14.11 13.89 0 0 0
28/09/2017
13.93
 2,494,950 14.11 14.23 13.89 0 0 0
27/09/2017
14.13
 1,376,830 14.31 14.33 14.13 0 0 0
26/09/2017
14.29
 1,509,870 14.43 14.47 14.21 0 0 0
25/09/2017
14.45
 774,690 14.53 14.65 14.45 0 0 0
22/09/2017
14.57
 1,165,880 14.49 14.69 14.49 0 0 0
21/09/2017
14.51
 939,190 14.51 14.59 14.47 0 0 0
20/09/2017
14.51
 711,300 14.59 14.61 14.51 0 0 0
19/09/2017
14.57
 1,609,490 14.75 14.79 14.55 0 0 0
18/09/2017
14.67
 2,546,770 14.49 14.73 14.43 0 0 0
15/09/2017
14.47
 997,540 14.35 14.59 14.27 0 0 0
14/09/2017
14.37
 1,349,930 14.55 14.59 14.37 0 0 0
13/09/2017
14.47
 1,818,000 14.47 14.63 14.43 0 0 0
12/09/2017
14.39
 1,168,250 14.15 14.43 14.09 0 0 0
11/09/2017
14.13
 889,620 14.15 14.31 14.07 0 0 0
08/09/2017
14.15
 1,058,970 14.33 14.55 14.15 0 0 0
07/09/2017
14.33
 1,547,030 14.07 14.43 14.05 0 0 0
06/09/2017
14.11
 386,920 14.17 14.17 14.07 0 0 0
05/09/2017
14.17
 927,750 14.19 14.27 14.03 0 0 0
01/09/2017
14.17
 526,640 14.11 14.19 14.11 0 0 0
31/08/2017
14.13
 995,100 13.85 14.21 13.85 0 0 0
30/08/2017
13.85
 1,020,440 13.95 14.01 13.83 0 0 0
29/08/2017
13.97
 1,164,700 14.03 14.15 13.95 0 0 0
28/08/2017
14.11
 1,100,300 14.15 14.21 13.99 0 0 0
25/08/2017
14.21
 709,740 14.21 14.35 14.21 0 0 0
24/08/2017
14.27
 863,870 14.07 14.31 14.07 0 0 0
23/08/2017
14.07
 535,970 14.03 14.15 13.97 0 0 0
22/08/2017
14.03
 930,410 14.19 14.21 13.97 0 0 0
21/08/2017
14.19
 945,800 14.07 14.35 14.07 0 0 0
18/08/2017
14.05
 1,887,430 13.87 14.23 13.79 0 0 0
17/08/2017
13.99
 1,491,410 14.35 14.35 13.93 0 0 0
16/08/2017
14.27
 1,144,120 14.47 14.51 14.27 0 0 0
15/08/2017
14.43
 1,099,210 14.71 14.73 14.39 0 0 0

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