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)
14/08/2017
14.71
 829,730 14.39 14.71 14.39 0 0 0
11/08/2017
14.43
 1,146,910 14.47 14.63 14.41 0 0 0
10/08/2017
14.55
 1,398,800 14.39 14.67 14.39 0 0 0
09/08/2017
14.43
 2,780,270 14.79 14.79 14.33 0 0 0
08/08/2017
14.83
 2,354,630 15.19 15.27 14.83 0 0 0
07/08/2017
15.19
 1,377,810 15.48 15.68 15.19 0 0 0
04/08/2017
15.44
 1,444,300 15.48 15.48 15.27 0 0 0
03/08/2017
15.36
 4,071,300 15.09 15.40 15.07 0 0 0
02/08/2017
14.87
 952,630 14.71 14.93 14.55 0 0 0
01/08/2017
14.75
 1,259,910 14.87 15.01 14.75 0 0 0
31/07/2017
14.95
 1,566,140 14.63 15.03 14.55 0 0 0
28/07/2017
14.67
 2,807,850 14.87 14.91 14.51 0 0 0
27/07/2017
14.89
 1,591,560 14.67 15.03 14.53 0 0 0
26/07/2017
14.65
 1,438,890 14.65 14.75 14.53 0 0 0
25/07/2017
14.47
 1,359,040 14.07 14.47 14.03 0 0 0
24/07/2017
13.91
 715,710 14.07 14.15 13.87 0 0 0
21/07/2017
14.07
 1,054,850 14.11 14.37 14.07 0 0 0
20/07/2017
14.07
 1,334,660 13.67 14.31 13.65 0 0 0
19/07/2017
13.65
 1,725,270 14.11 14.11 13.65 0 0 0
18/07/2017
13.95
 2,103,120 14.15 14.23 13.83 0 0 0
17/07/2017
14.25
 1,583,200 14.73 14.75 14.19 0 0 0
14/07/2017
14.71
 1,205,430 14.87 15.01 14.47 0 0 0
13/07/2017
14.75
 778,910 14.59 14.79 14.55 0 0 0
12/07/2017
14.57
 717,700 14.55 14.61 14.31 0 0 0
11/07/2017
14.47
 1,333,090 14.51 14.59 14.21 0 0 0
10/07/2017
14.49
 2,387,930 14.91 15.07 14.35 0 0 0
07/07/2017
14.95
 1,179,180 15.11 15.29 14.95 0 0 0
06/07/2017
15.05
 679,840 15.13 15.17 15.03 0 0 0
05/07/2017
15.11
 955,030 14.77 15.11 14.75 0 0 0
04/07/2017
14.83
 915,360 14.69 14.85 14.67 0 0 0
03/07/2017
14.69
 983,730 14.83 14.85 14.67 0 0 0
30/06/2017
14.83
 707,450 14.87 15.01 14.81 0 0 0
29/06/2017
14.91
 732,660 14.95 15.09 14.79 0 0 0
28/06/2017
14.87
 1,002,350 14.55 14.87 14.53 0 0 0
27/06/2017
14.57
 795,300 14.87 14.87 14.47 0 0 0
26/06/2017
14.75
 1,083,270 14.63 14.93 14.63 0 0 0
23/06/2017
14.65
 880,870 14.51 14.65 14.45 0 0 0
22/06/2017
14.61
 1,084,890 14.73 14.79 14.59 0 0 0
21/06/2017
14.73
 1,374,830 14.27 14.73 14.07 0 0 0
20/06/2017
14.33
 1,019,510 14.31 14.43 14.27 0 0 0
19/06/2017
14.31
 1,075,560 14.37 14.45 14.15 0 0 0
16/06/2017
14.39
 1,222,090 14.11 14.39 14.09 0 0 0
15/06/2017
14.03
 2,005,870 13.63 14.05 13.55 0 0 0
14/06/2017
13.59
 681,080 13.67 13.75 13.55 0 0 0
13/06/2017
13.59
 448,020 13.47 13.67 13.39 0 0 0
12/06/2017
13.47
 632,380 13.55 13.55 13.43 0 0 0
09/06/2017
13.55
 789,890 13.51 13.79 13.51 0 0 0
08/06/2017
13.51
 987,680 13.67 13.67 13.41 0 0 0
07/06/2017
13.67
 1,242,860 13.87 13.91 13.65 0 0 0
06/06/2017
13.67
 2,450,690 13.26 13.75 13.22 0 0 0
05/06/2017
13.16
 854,010 12.82 13.16 12.82 0 0 0
02/06/2017
12.86
 674,140 12.90 13.02 12.74 0 0 0
01/06/2017
12.90
 663,980 12.80 12.98 12.78 0 0 0
31/05/2017
12.72
 1,010,460 12.74 12.98 12.46 0 0 0
30/05/2017
12.76
 3,892,430 13.31 13.35 12.74 0 0 0
29/05/2017
13.31
 1,059,690 13.61 13.63 13.31 0 0 0
26/05/2017
13.47
 766,600 13.45 13.61 13.28 0 0 0
25/05/2017
13.45
 1,281,710 13.45 13.79 13.37 0 0 0
24/05/2017
13.45
 1,937,570 13.18 13.55 13.14 0 0 0
23/05/2017
13.18
 1,500,440 13.02 13.43 13.02 0 0 0
22/05/2017
13.02
 1,559,030 13.59 13.63 12.98 0 0 0
19/05/2017
13.24
 3,621,310 12.38 13.24 12.38 0 0 0
18/05/2017
12.38
 1,810,340 12.42 12.50 12.26 0 0 0
17/05/2017
12.50
 1,561,360 12.46 12.58 12.26 0 0 0
16/05/2017
12.50
 3,209,340 12.62 13.06 12.50 0 0 0
15/05/2017
12.66
 1,119,660 12.80 12.84 12.66 0 0 0
12/05/2017
12.82
 1,397,660 12.56 13.00 12.50 0 0 0
11/05/2017
12.46
 2,109,100 12.38 12.66 12.16 0 0 0
10/05/2017
12.36
 2,797,630 12.80 12.90 12.36 0 0 0
09/05/2017
12.78
 2,104,500 12.42 13.06 12.42 0 0 0
08/05/2017
12.42
 2,641,020 11.86 12.42 11.70 0 0 0
05/05/2017
11.78
 1,221,400 11.62 11.90 11.62 0 0 0
04/05/2017
11.70
 2,484,740 12.10 12.14 11.58 0 0 0
03/05/2017
11.96
 4,631,230 11.44 11.96 11.38 0 0 0
28/04/2017
11.19
 2,444,980 11.17 11.32 11.09 0 0 0
27/04/2017
10.97
 1,934,790 10.73 11.26 10.71 0 0 0
26/04/2017
10.71
 806,950 10.53 10.77 10.51 0 0 0
25/04/2017
10.45
 812,480 10.29 10.45 10.23 0 0 0
24/04/2017
10.31
 416,450 10.45 10.57 10.29 0 0 0
21/04/2017
10.45
 387,590 10.45 10.63 10.45 0 0 0
20/04/2017
10.45
 424,930 10.41 10.53 10.33 0 0 0
19/04/2017
10.33
 489,660 10.21 10.41 10.17 0 0 0
18/04/2017
10.21
 895,340 10.25 10.29 10.07 0 0 0
17/04/2017
10.19
 1,378,610 10.57 10.61 10.19 0 0 0
14/04/2017
10.57
 743,620 10.81 10.81 10.53 0 0 0
13/04/2017
10.77
 730,670 10.79 10.83 10.69 0 0 0
12/04/2017
10.71
 945,170 10.69 10.93 10.67 0 0 0
11/04/2017
10.69
 543,610 10.69 10.75 10.63 0 0 0
10/04/2017
10.69
 652,660 10.71 10.81 10.69 0 0 0
07/04/2017
10.67
 443,900 10.73 10.79 10.61 0 0 0
05/04/2017
10.77
 897,390 10.85 10.89 10.77 0 0 0
04/04/2017
10.89
 701,910 10.87 11.15 10.87 0 0 0
03/04/2017
10.93
 890,900 10.85 10.93 10.81 0 0 0
31/03/2017
10.97
 1,111,800 11.05 11.05 10.87 0 0 0
30/03/2017
11.09
 1,053,200 11.26 11.32 11.07 0 0 0
29/03/2017
11.26
 3,838,730 11.21 11.52 11.17 0 0 0
28/03/2017
11.15
 2,395,020 10.73 11.19 10.73 0 0 0
27/03/2017
10.73
 1,166,500 10.77 10.77 10.53 0 0 0
24/03/2017
10.77
 719,230 10.89 10.89 10.65 0 0 0
23/03/2017
10.85
 530,810 10.51 10.89 10.49 0 0 0

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