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)
11/09/2012
5.27
 326,270 5.31 5.31 5.24 0 0 0
10/09/2012
5.31
 484,510 5.53 5.53 5.31 0 0 0
07/09/2012
5.53
 255,000 5.53 5.56 5.49 100,000 132,630 -0.5
06/09/2012
5.53
 395,850 5.64 5.64 5.53 0 0 0
05/09/2012
5.64
 301,270 5.71 5.71 5.60 0 0 0
04/09/2012
5.71
 252,860 5.67 5.74 5.67 15,360 0 0.2
31/08/2012
5.67
 194,220 5.71 5.71 5.64 3,630 0 0.1
30/08/2012
5.71
 264,800 5.74 5.82 5.67 47,146 47,146 0
29/08/2012
5.74
 329,290 5.60 5.78 5.67 8,000 0 0.1
28/08/2012
5.60
 551,060 5.46 5.60 5.35 31,700 15,360 0.2
27/08/2012
5.46
 590,490 5.71 5.71 5.46 1,000 3,630 -0.0
24/08/2012
5.71
 1,265,480 5.49 5.74 5.24 0 0 0
23/08/2012
5.49
 556,320 5.78 5.78 5.49 0 8,000 -0.1
22/08/2012
5.78
 757,390 5.92 5.96 5.74 0 31,700 -0.5
21/08/2012
5.92
 1,669,480 6.21 6.21 5.92 500 1,000 -0.0
20/08/2012
6.21
 915,010 6.14 6.29 6.14 13,610 0 0.2
17/08/2012
6.14
 420,240 6.07 6.14 6.07 0 0 0
16/08/2012
6.07
 222,390 6.07 6.14 6.07 0 0 0
15/08/2012
6.07
 145,330 6.07 6.14 6.07 10,000 500 0.2
14/08/2012
6.07
 234,220 6.07 6.14 6.03 0 13,610 -0.2
13/08/2012
6.07
 130,040 6.11 6.11 6.03 11,000 0 0.2
10/08/2012
6.11
 158,880 6.14 6.14 6.03 0 0 0
09/08/2012
6.14
 427,980 6.07 6.21 6.11 0 10,000 -0.2
08/08/2012
6.07
 117,650 6.03 6.11 6.00 10 0 0.0
07/08/2012
6.03
 224,120 6.11 6.11 6.03 200,000 211,000 -0.2
06/08/2012
6.11
 530,480 5.92 6.21 6.00 6,000 0 0.1
03/08/2012
5.92
 158,450 5.96 6.03 5.92 0 0 0
02/08/2012
5.96
 99,550 5.96 6.00 5.92 0 10 -0.0
01/08/2012
5.96
 159,430 6.00 6.00 5.89 0 0 0
31/07/2012
6.00
 88,210 6.00 6.07 6.00 7,650 6,000 0.0
30/07/2012
6.00
 205,440 5.96 6.00 5.92 37,860 0 0.6
27/07/2012
5.96
 210,740 6.07 6.11 5.96 3,640 0 0.1
26/07/2012
6.07
 119,450 5.96 6.07 5.96 0 0 0
25/07/2012
5.96
 277,410 6.03 6.07 5.96 2,850 7,650 -0.1
24/07/2012
6.03
 559,420 6.14 6.14 6.03 98,000 37,860 1.0
23/07/2012
6.14
 438,600 6.18 6.29 6.11 7,140 0 0.1
20/07/2012
6.18
 508,850 6.39 6.43 6.18 0 3,640 -0.1
19/07/2012
6.39
 998,910 6.29 6.39 6.18 157,510 2,700 2.7
18/07/2012
6.29
 1,855,420 6.14 6.43 6.14 983,060 98,150 15.5
17/07/2012
6.14
 926,250 5.85 6.14 5.82 649,950 7,140 10.8
16/07/2012
5.85
 212,210 5.89 5.92 5.82 63,000 0 1.0
13/07/2012
5.89
 661,470 5.74 5.96 5.74 100,250 5,850 1.5
12/07/2012
5.74
 205,260 5.74 5.78 5.71 1,200 1,200 0
11/07/2012
5.74
 108,780 5.71 5.78 5.71 21,640 0 0.3
10/07/2012
5.71
 380,920 5.71 5.78 5.67 141,670 39,340 1.6
09/07/2012
5.71
 278,330 5.85 5.85 5.71 81,060 55,860 0.4
06/07/2012
5.85
 569,320 5.71 5.96 5.74 0 41,480 -0.7
05/07/2012
5.71
 420,360 5.71 5.74 5.67 276,910 0 4.4
04/07/2012
5.71
 625,250 5.71 5.74 5.71 168,960 0 2.7
03/07/2012
5.71
 2,081,590 5.71 5.74 5.64 1,555,200 11,000 24.3
02/07/2012
5.71
 1,036,000 5.71 5.78 5.71 560,060 4,860 8.8
29/06/2012
5.71
 184,290 5.71 5.74 5.71 68,400 1,500 1.1
28/06/2012
5.71
 947,260 5.71 5.74 5.64 649,840 154,880 7.8
27/06/2012
5.71
 827,850 5.67 5.71 5.64 646,190 0 10.2
26/06/2012
5.67
 1,450,690 5.67 5.67 5.60 891,920 187,330 11.0
25/06/2012
5.67
 1,389,820 5.67 5.67 5.60 869,240 18,000 13.3
22/06/2012
5.67
 1,592,700 5.67 5.74 5.56 811,640 0 12.7
21/06/2012
5.67
 1,048,410 5.67 5.71 5.60 500,160 2,300 7.8
20/06/2012
5.67
 468,470 5.60 5.71 5.56 70,020 55,000 0.2
19/06/2012
5.60
 533,180 5.67 5.67 5.56 140,000 164,110 -0.4
18/06/2012
5.67
 2,010,590 5.42 5.67 5.53 128,660 1,067,660 -14.6
15/06/2012
5.42
 5,462,960 5.53 5.64 5.42 895,120 5,100,260 -63.6
14/06/2012
5.53
 2,700,610 5.78 5.78 5.53 770,370 1,421,660 -10.1
13/06/2012
5.78
 1,460,680 5.78 5.78 5.67 840,940 856,820 -0.2
12/06/2012
5.78
 1,002,240 5.82 5.82 5.74 553,100 347,430 3.3
11/06/2012
5.82
 1,065,300 5.85 5.89 5.82 406,510 490,400 -1.4
08/06/2012
5.85
 1,834,300 5.78 5.92 5.78 432,700 343,000 1.5
07/06/2012
5.78
 1,562,730 5.82 6.03 5.78 5,010 788,450 -12.6
06/06/2012
5.82
 624,710 5.71 5.85 5.67 113,870 210,000 -1.5
05/06/2012
5.71
 575,910 5.60 5.74 5.60 25,000 113,690 -1.4
04/06/2012
5.60
 1,860,210 5.85 5.85 5.60 313,100 592,720 -4.4
01/06/2012
5.85
 586,140 5.92 6.03 5.85 2,500 30,000 -0.5
31/05/2012
5.92
 486,660 6.11 6.11 5.92 0 112,200 -1.8
30/05/2012
6.11
 504,330 6.14 6.21 6.11 61,700 0 1.1
29/05/2012
6.14
 538,790 6.21 6.21 6.07 20,000 0 0.3
28/05/2012
6.21
 857,130 6.14 6.36 6.11 82,200 17,100 1.1
25/05/2012
6.14
 1,035,710 5.85 6.14 5.96 34,620 120,680 -1.5
24/05/2012
5.85
 800,320 5.85 5.89 5.74 273,920 7,800 4.3
23/05/2012
5.85
 860,090 6.14 6.14 5.85 59,670 40,000 0.3
22/05/2012
6.14
 726,070 6.11 6.25 6.00 217,000 0 3.7
21/05/2012
6.11
 735,160 5.82 6.11 5.82 245,460 290,340 -0.7
18/05/2012
5.82
 1,385,060 6.00 6.00 5.71 227,810 216,610 0.2
17/05/2012
6.00
 850,250 5.96 6.14 6.00 268,290 57,330 3.5
16/05/2012
5.96
 960,320 5.96 6.07 5.85 105,170 175,680 -1.2
15/05/2012
5.96
 1,424,980 6.14 6.25 5.96 12,000 380,120 -6.1
14/05/2012
6.14
 1,676,420 6.39 6.39 6.11 152,310 210,000 -1.0
11/05/2012
6.39
 1,498,980 6.43 6.54 6.39 130,430 27,940 1.8
10/05/2012
6.43
 1,600,910 6.58 6.65 6.39 29,310 10,000 0.3
09/05/2012
6.58
 1,004,080 6.58 6.61 6.47 90,110 17,500 1.3
08/05/2012
6.58
 2,111,300 6.72 6.76 6.58 441,690 3,490 8.1
07/05/2012
6.72
 2,121,700 6.43 6.72 6.54 411,400 40,000 6.8
04/05/2012
6.43
 1,994,020 6.14 6.43 6.21 5,132,700 1,700 85.8
03/05/2012
6.14
 923,130 6.21 6.25 6.07 67,060 100,300 -0.6
02/05/2012
6.21
 1,072,550 6.39 6.47 6.18 124,840 30,220 1.7
27/04/2012
6.39
 1,107,510 6.32 6.43 6.25 22,680 0 0.4
26/04/2012
6.32
 1,317,530 6.47 6.47 6.25 4,310 15,050 -0.2
25/04/2012
6.47
 1,265,280 6.25 6.47 6.29 13,770 32,400 -0.3
24/04/2012
6.25
 1,244,850 6.07 6.25 6.00 86,310 20,550 1.1
23/04/2012
6.07
 930,520 6.03 6.21 6.07 14,910 0 0.3
20/04/2012
6.03
 2,202,390 6.14 6.21 5.96 21,410 11,120 0.2

Chính sách bảo mật | Điều khoản sử dụng |