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)
03/07/2013
10.10
 3,506,350 9.79 10.21 9.67 0 0 0
02/07/2013
9.79
 1,713,950 9.44 9.83 9.48 0 1,180 -0.0
01/07/2013
9.44
 976,110 9.44 9.48 9.28 0 7,960 -0.2
28/06/2013
9.44
 1,385,040 9.44 9.63 9.40 0 0 0
27/06/2013
9.44
 1,389,780 9.17 9.44 9.21 0 0 0
26/06/2013
9.17
 1,219,040 9.24 9.40 9.01 0 2,300 -0.1
25/06/2013
9.24
 2,960,280 9.71 9.71 9.05 119,580 122,580 -0.1
24/06/2013
9.71
 1,588,670 9.83 10.02 9.67 0 129,060 -3.2
21/06/2013
9.83
 1,794,640 9.55 9.83 9.40 0 27,930 -0.7
20/06/2013
9.55
 993,500 9.59 9.67 9.40 100,000 100,000 0
19/06/2013
9.59
 842,120 9.67 9.79 9.48 0 0 0
18/06/2013
9.67
 2,117,390 9.63 9.67 9.24 0 9,900 -0.2
17/06/2013
9.63
 3,193,880 10.25 10.25 9.55 0 0 0
14/06/2013
10.25
 909,080 10.29 10.49 10.25 0 1,000 -0.0
13/06/2013
10.29
 2,096,000 10.33 10.41 10.18 0 43,500 -1.1
12/06/2013
10.33
 1,352,200 10.29 10.56 10.25 0 0 0
11/06/2013
10.29
 2,416,830 10.53 10.53 10.21 0 25,000 -0.7
10/06/2013
10.53
 2,687,590 10.84 10.88 10.53 0 0 0
07/06/2013
10.84
 2,154,780 10.88 11.07 10.76 0 18,000 -0.5
06/06/2013
10.88
 3,990,360 10.33 10.95 10.25 0 38,360 -1.0
05/06/2013
10.33
 2,173,520 10.14 10.41 10.06 95,000 412,920 -8.3
04/06/2013
10.14
 2,666,470 10.29 10.56 10.14 0 2,550 -0.1
03/06/2013
10.29
 2,342,950 10.64 10.72 10.29 0 0 0
31/05/2013
10.64
 2,679,800 11.03 11.26 10.64 0 200,000 -5.7
30/05/2013
11.03
 2,822,040 10.37 11.03 10.18 0 11,900 -0.3
29/05/2013
10.37
 2,992,860 10.64 10.80 10.33 568,500 568,500 0
28/05/2013
10.64
 3,700,710 10.37 10.68 10.21 1,019,940 1,019,940 0
27/05/2013
10.37
 2,796,520 10.10 10.64 10.14 150,000 157,050 -0.2
24/05/2013
10.10
 3,444,550 9.44 10.10 9.52 0 61,500 -1.6
23/05/2013
9.44
 4,160,900 9.36 9.79 9.24 0 0 0
22/05/2013
9.36
 2,535,250 9.36 9.59 9.24 0 7,500 -0.2
21/05/2013
9.36
 5,365,160 8.89 9.52 9.09 0 10,000 -0.2
20/05/2013
8.89
 2,291,840 8.54 8.93 8.47 0 0 0
17/05/2013
8.54
 3,528,100 8.39 8.74 8.35 4,457,650 4,459,650 -0.0
16/05/2013
8.39
 2,633,480 8.12 8.47 8.12 0 10,800 -0.2
15/05/2013
8.12
 1,031,020 8.00 8.12 7.96 150,000 150,000 0
14/05/2013
8.00
 1,310,390 8.16 8.16 7.92 0 4,790 -0.1
13/05/2013
8.16
 1,440,560 8.04 8.27 8.12 0 0 0
10/05/2013
8.04
 1,586,430 7.96 8.12 7.96 0 0 0
09/05/2013
7.96
 691,410 7.85 8.04 7.81 0 0 0
08/05/2013
7.85
 1,545,610 8.04 8.12 7.73 0 0 0
07/05/2013
8.04
 3,017,630 7.88 8.31 8.04 0 20,780 -0.4
06/05/2013
7.88
 1,356,580 7.54 7.88 7.65 255,000 255,050 -0.0
03/05/2013
7.54
 288,560 7.50 7.57 7.46 150,000 150,000 0
02/05/2013
7.50
 167,350 7.54 7.54 7.46 150,000 154,350 -0.1
26/04/2013
7.54
 427,900 7.61 7.65 7.50 0 0 0
25/04/2013
7.61
 622,510 7.50 7.73 7.42 0 0 0
24/04/2013
7.50
 536,030 7.46 7.54 7.42 0 0 0
23/04/2013
7.46
 649,570 7.30 7.50 7.30 0 0 0
22/04/2013
7.30
 547,530 7.38 7.42 7.30 0 0 0
18/04/2013
7.38
 1,028,220 7.46 7.46 7.26 0 3,000 -0.1
17/04/2013
7.46
 934,400 7.46 7.50 7.42 0 0 0
16/04/2013
7.46
 1,690,530 7.46 7.54 7.22 0 15,490 -0.3
15/04/2013
7.46
 2,187,400 7.81 7.81 7.46 0 0 0
12/04/2013
7.81
 1,152,270 8.00 8.00 7.73 0 0 0
11/04/2013
8.00
 1,326,050 7.96 8.12 7.85 0 0 0
10/04/2013
7.96
 2,807,890 8.20 8.35 7.96 0 1,500 -0.0
09/04/2013
8.20
 1,724,610 8.31 8.39 8.20 0 3,150 -0.1
08/04/2013
8.31
 2,072,820 8.27 8.51 8.27 0 0 0
05/04/2013
8.27
 2,240,140 8.04 8.31 8.04 0 12,440 -0.3
04/04/2013
8.04
 2,662,150 7.96 8.27 7.92 0 4,400 -0.1
03/04/2013
7.96
 3,591,090 7.77 8.16 7.77 0 45,700 -1.0
02/04/2013
7.77
 2,496,010 7.69 8.04 7.65 0 0 0
01/04/2013
7.69
 1,248,300 7.46 7.69 7.38 0 0 0
29/03/2013
7.46
 848,620 7.54 7.54 7.34 0 0 0
28/03/2013
7.54
 643,800 7.54 7.61 7.50 0 7,900 -0.2
27/03/2013
7.54
 1,012,910 7.61 7.61 7.46 0 1,460 -0.0
26/03/2013
7.61
 1,133,190 7.65 7.81 7.61 0 0 0
25/03/2013
7.65
 1,061,660 7.65 7.77 7.50 0 520 -0.0
22/03/2013
7.65
 1,953,590 7.85 8.00 7.54 0 115,630 -2.3
21/03/2013
7.85
 2,234,240 7.77 8.12 7.85 0 40 -0.0
20/03/2013
7.77
 2,683,480 7.42 7.88 7.42 0 2,600 -0.1
19/03/2013
7.42
 757,700 7.42 7.46 7.38 0 10,000 -0.2
18/03/2013
7.42
 1,018,890 7.34 7.57 7.34 0 0 0
15/03/2013
7.34
 579,580 7.38 7.46 7.34 0 0 0
14/03/2013
7.38
 696,600 7.38 7.46 7.26 0 1,540 -0.0
13/03/2013
7.38
 1,521,360 7.42 7.61 7.26 87,980 87,980 0
12/03/2013
7.42
 978,600 7.54 7.65 7.30 0 500 -0.0
11/03/2013
7.54
 1,046,210 7.26 7.57 7.22 0 0 0
08/03/2013
7.26
 675,120 7.19 7.34 7.19 0 0 0
07/03/2013
7.19
 1,133,580 7.22 7.42 7.11 0 0 0
06/03/2013
7.22
 862,550 6.87 7.22 6.95 0 15,520 -0.3
05/03/2013
6.87
 1,310,280 6.91 6.99 6.72 0 0 0
04/03/2013
6.91
 1,886,040 7.38 7.38 6.91 1,000,000 1,000,000 0
01/03/2013
7.38
 501,610 7.42 7.50 7.34 0 0 0
28/02/2013
7.42
 1,073,100 7.30 7.57 7.38 0 0 0
27/02/2013
7.30
 1,195,410 7.34 7.42 7.03 0 0 0
26/02/2013
7.34
 1,730,110 7.81 7.81 7.34 0 0 0
25/02/2013
7.81
 745,640 7.61 7.92 7.61 0 0 0
22/02/2013
7.61
 2,519,960 7.81 8.00 7.30 0 49,120 -1.0
21/02/2013
7.81
 2,151,280 8.39 8.43 7.81 0 29,700 -0.6
20/02/2013: Cổ tức tiền mặt tỉ lệ: 16%
20/02/2013
8.39
 1,739,890 8.27 8.62 8.35 0 221,080 -4.8
19/02/2013
8.27
 3,177,150 8.42 8.45 8.24 0 3,500 -0.1
18/02/2013
8.42
 1,465,260 8.13 8.45 8.13 0 115,430 -2.6
08/02/2013
8.13
 719,150 8.06 8.20 8.02 0 0 0
07/02/2013
8.06
 1,629,550 7.95 8.24 7.91 0 634,580 -14.2
06/02/2013
7.95
 659,650 7.73 8.06 7.77 45,080 45,080 0
05/02/2013
7.73
 1,940,200 7.95 7.95 7.73 0 1,275,970 -27.6
04/02/2013
7.95
 2,982,150 7.59 8.09 7.62 0 1,521,270 -33.0
01/02/2013
7.59
 1,276,890 7.33 7.59 7.19 50,000 93,780 -0.9

Chính sách bảo mật | Điều khoản sử dụng |