CTCP Cơ Điện Lạnh (ree)

46.05
0.45
(0.99%)
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)
24/03/2015
8.34
 619,280 8.43 8.43 8.28 0 0 0
23/03/2015
8.43
 328,740 8.50 8.56 8.43 0 0 0
20/03/2015
8.53
 342,550 8.59 8.56 8.47 0 0 0
19/03/2015
8.53
 416,730 8.69 8.66 8.53 0 0 0
18/03/2015
8.59
 321,700 8.69 8.69 8.56 0 0 0
17/03/2015
8.66
 291,220 8.62 8.66 8.59 0 0 0
16/03/2015
8.62
 436,120 8.69 8.69 8.62 0 0 0
13/03/2015
8.69
 251,990 8.72 8.75 8.69 0 0 0
12/03/2015
8.69
 295,930 8.69 8.69 8.62 0 0 0
11/03/2015
8.66
 377,040 8.72 8.75 8.66 0 0 0
10/03/2015
8.72
 389,940 8.72 8.75 8.69 0 0 0
09/03/2015
8.75
 398,980 8.78 8.85 8.72 0 0 0
06/03/2015
8.85
 1,213,850 8.91 8.91 8.81 0 0 0
05/03/2015
8.81
 799,720 8.85 8.85 8.78 0 0 0
04/03/2015
8.85
 689,080 8.75 8.85 8.75 0 0 0
03/03/2015
8.72
 519,730 8.69 8.72 8.62 0 0 0
02/03/2015
8.62
 586,090 8.69 8.69 8.62 0 0 0
27/02/2015
8.69
 423,510 8.75 8.75 8.69 0 0 0
26/02/2015
8.69
 798,340 8.81 8.81 8.69 0 0 0
25/02/2015: Cổ tức tiền mặt tỉ lệ: 16%
25/02/2015
8.78
 1,178,180 9.00 9.00 8.78 0 0 0
24/02/2015
8.85
 666,770 8.85 8.85 8.79 0 0 0
13/02/2015
8.82
 887,320 8.82 8.88 8.76 0 0 0
12/02/2015
8.73
 939,570 8.58 8.76 8.58 0 0 0
11/02/2015
8.58
 349,340 8.46 8.58 8.46 0 0 0
10/02/2015
8.52
 303,640 8.43 8.52 8.40 0 0 0
09/02/2015
8.43
 318,740 8.52 8.52 8.43 0 0 0
06/02/2015
8.52
 387,320 8.49 8.52 8.40 0 0 0
05/02/2015
8.49
 243,050 8.43 8.49 8.37 0 0 0
04/02/2015
8.34
 560,860 8.40 8.40 8.34 0 0 0
03/02/2015
8.37
 1,349,910 8.43 8.58 8.37 0 0 0
02/02/2015
8.43
 796,250 8.49 8.52 8.43 0 0 0
30/01/2015
8.52
 1,097,030 8.70 8.70 8.49 0 0 0
29/01/2015
8.70
 746,010 8.73 8.73 8.61 0 0 0
28/01/2015
8.70
 1,749,290 8.67 8.79 8.61 0 0 0
27/01/2015
8.52
 1,506,040 8.73 8.73 8.52 0 0 0
26/01/2015
8.73
 975,020 8.73 8.82 8.70 0 0 0
23/01/2015
8.70
 1,199,550 8.55 8.70 8.52 0 0 0
22/01/2015
8.52
 545,320 8.52 8.55 8.49 0 0 0
21/01/2015
8.49
 1,201,140 8.52 8.61 8.46 0 0 0
20/01/2015
8.46
 532,380 8.43 8.52 8.40 0 0 0
19/01/2015
8.43
 853,240 8.55 8.61 8.40 0 0 0
16/01/2015
8.58
 455,700 8.67 8.70 8.55 0 0 0
15/01/2015
8.67
 728,400 8.61 8.67 8.58 0 0 0
14/01/2015
8.61
 2,206,320 8.55 8.67 8.49 0 0 0
13/01/2015
8.49
 510,930 8.40 8.49 8.37 0 0 0
12/01/2015
8.43
 977,040 8.37 8.52 8.31 0 0 0
09/01/2015
8.37
 602,250 8.31 8.43 8.31 0 0 0
08/01/2015
8.31
 576,380 8.37 8.40 8.28 0 0 0
07/01/2015
8.40
 511,170 8.43 8.55 8.40 0 0 0
06/01/2015
8.49
 701,720 8.22 8.49 8.22 0 0 0
05/01/2015
8.34
 564,940 8.40 8.49 8.34 0 0 0
31/12/2014
8.43
 1,129,100 8.22 8.46 8.22 0 0 0
30/12/2014
8.22
 452,210 8.01 8.22 7.95 0 0 0
29/12/2014
8.01
 760,490 8.04 8.13 7.98 0 0 0
26/12/2014
8.01
 493,740 8.07 8.10 8.01 0 0 0
25/12/2014
8.10
 309,650 8.22 8.22 8.07 0 0 0
24/12/2014
8.19
 287,720 8.16 8.22 8.13 0 0 0
23/12/2014
8.13
 492,240 8.10 8.25 8.07 0 0 0
22/12/2014
8.16
 324,170 7.98 8.16 7.98 0 0 0
19/12/2014
7.95
 414,830 8.04 8.10 7.86 0 0 0
18/12/2014
8.04
 438,380 8.01 8.13 7.95 0 0 0
17/12/2014
7.89
 1,381,790 8.25 8.31 7.77 0 0 0
16/12/2014
8.25
 1,148,270 8.37 8.37 8.22 0 0 0
15/12/2014
8.37
 718,750 8.52 8.52 8.37 0 0 0
12/12/2014
8.52
 162,920 8.52 8.55 8.49 0 0 0
11/12/2014
8.52
 810,620 8.52 8.61 8.43 0 0 0
10/12/2014
8.58
 1,022,150 8.25 8.61 8.25 0 0 0
09/12/2014
8.34
 949,820 8.49 8.49 8.28 0 0 0
08/12/2014
8.52
 1,235,800 8.46 8.58 8.43 0 0 0
05/12/2014
8.40
 529,950 8.37 8.43 8.34 0 0 0
04/12/2014
8.37
 375,330 8.40 8.46 8.37 0 0 0
03/12/2014
8.40
 534,630 8.28 8.46 8.28 0 0 0
02/12/2014
8.28
 201,910 8.25 8.31 8.25 0 0 0
01/12/2014
8.25
 477,700 8.25 8.28 8.19 0 0 0
28/11/2014
8.22
 377,020 8.28 8.34 8.22 0 0 0
27/11/2014
8.28
 617,200 8.28 8.28 8.16 0 0 0
26/11/2014
8.28
 522,840 8.37 8.37 8.22 0 0 0
25/11/2014
8.34
 254,840 8.28 8.37 8.28 0 0 0
24/11/2014
8.28
 690,220 8.31 8.37 8.25 0 0 0
21/11/2014
8.40
 755,570 8.49 8.58 8.37 0 0 0
20/11/2014
8.49
 340,490 8.37 8.49 8.37 0 0 0
19/11/2014
8.37
 766,010 8.43 8.43 8.31 0 0 0
18/11/2014
8.43
 523,670 8.52 8.55 8.43 0 0 0
17/11/2014
8.52
 197,120 8.52 8.55 8.52 0 0 0
14/11/2014
8.52
 797,060 8.52 8.58 8.43 0 0 0
13/11/2014
8.55
 619,610 8.58 8.61 8.55 0 0 0
12/11/2014
8.58
 316,160 8.61 8.61 8.58 0 0 0
11/11/2014
8.58
 582,260 8.67 8.67 8.58 0 0 0
10/11/2014
8.61
 1,340,380 8.58 8.70 8.58 0 0 0
07/11/2014
8.55
 701,570 8.52 8.58 8.46 0 0 0
06/11/2014
8.52
 358,200 8.64 8.64 8.52 0 0 0
05/11/2014
8.55
 1,052,960 8.52 8.61 8.43 0 0 0
04/11/2014
8.49
 1,906,410 8.64 8.64 8.49 0 0 0
03/11/2014
8.67
 1,016,800 8.76 8.79 8.64 0 0 0
31/10/2014
8.70
 1,437,970 8.61 8.76 8.55 0 0 0
30/10/2014
8.61
 5,041,250 8.49 8.79 8.46 0 0 0
29/10/2014
8.43
 397,690 8.25 8.46 8.25 0 0 0
28/10/2014
8.25
 365,790 8.01 8.28 8.01 0 0 0
27/10/2014
8.10
 1,227,210 8.34 8.34 8.07 0 0 0
24/10/2014
8.40
 917,350 8.46 8.52 8.25 0 0 0

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