CTCP Cơ Điện Lạnh (ree)

46.10
0.50
(1.10%)
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)
23/10/2014
8.46
 947,110 8.49 8.58 8.43 0 0 0
22/10/2014
8.58
 1,219,440 8.58 8.61 8.52 0 0 0
21/10/2014
8.52
 540,160 8.52 8.55 8.46 0 0 0
20/10/2014
8.52
 813,680 8.61 8.64 8.52 0 0 0
17/10/2014
8.55
 979,010 8.40 8.55 8.40 0 0 0
16/10/2014
8.40
 2,173,670 8.64 8.64 8.31 0 0 0
15/10/2014
8.70
 2,385,440 8.73 8.76 8.58 0 0 0
14/10/2014
8.76
 1,198,840 8.88 8.97 8.76 0 0 0
13/10/2014
8.88
 1,507,810 8.91 8.97 8.85 0 0 0
10/10/2014
8.94
 1,577,660 9.05 9.08 8.94 0 0 0
09/10/2014
9.08
 1,315,220 9.14 9.17 9.08 0 0 0
08/10/2014
9.14
 2,880,320 9.20 9.20 9.00 0 0 0
07/10/2014
9.23
 1,482,910 9.32 9.32 9.23 0 0 0
06/10/2014
9.32
 1,947,380 9.32 9.41 9.29 0 0 0
03/10/2014
9.32
 2,608,940 9.32 9.44 9.26 0 0 0
02/10/2014
9.26
 1,650,270 9.26 9.29 9.20 0 0 0
01/10/2014
9.26
 2,623,810 9.14 9.32 9.11 0 0 0
30/09/2014
9.02
 2,622,630 8.82 9.11 8.79 0 0 0
29/09/2014
8.82
 1,216,410 8.88 8.91 8.76 0 0 0
26/09/2014
8.85
 1,432,850 8.97 9.05 8.85 0 0 0
25/09/2014
8.97
 899,580 8.97 8.97 8.82 0 0 0
24/09/2014
8.97
 2,244,970 9.02 9.05 8.91 0 0 0
23/09/2014
8.91
 2,713,250 8.67 9.05 8.64 0 0 0
22/09/2014
8.67
 1,379,010 8.76 8.82 8.67 0 0 0
19/09/2014
8.61
 619,470 8.58 8.67 8.55 0 0 0
18/09/2014
8.58
 1,342,060 8.64 8.79 8.58 0 0 0
17/09/2014
8.64
 1,061,120 8.76 8.79 8.64 0 0 0
16/09/2014
8.70
 966,310 8.67 8.73 8.58 0 0 0
15/09/2014
8.70
 1,715,100 8.61 8.79 8.61 0 0 0
12/09/2014
8.55
 736,100 8.43 8.58 8.40 0 0 0
11/09/2014
8.43
 535,930 8.49 8.52 8.43 0 0 0
10/09/2014
8.46
 980,160 8.37 8.46 8.28 0 0 0
09/09/2014
8.40
 2,685,810 8.70 8.73 8.28 0 0 0
08/09/2014
8.70
 1,108,530 8.79 8.82 8.67 0 0 0
05/09/2014
8.67
 1,003,620 8.61 8.76 8.61 0 0 0
04/09/2014
8.61
 1,855,470 8.73 8.76 8.61 0 0 0
03/09/2014
8.73
 1,131,150 8.82 9.00 8.73 0 0 0
29/08/2014
8.79
 1,500,620 8.79 8.88 8.70 0 0 0
28/08/2014
8.73
 1,713,990 8.52 8.82 8.52 0 0 0
27/08/2014
8.55
 1,629,660 8.52 8.61 8.49 0 0 0
26/08/2014
8.49
 2,476,720 8.49 8.55 8.40 0 0 0
25/08/2014
8.34
 1,379,040 8.37 8.40 8.31 0 0 0
22/08/2014
8.31
 1,114,720 8.37 8.40 8.31 0 0 0
21/08/2014
8.34
 2,409,940 8.19 8.40 8.16 0 0 0
20/08/2014
8.19
 428,830 8.13 8.22 8.13 0 0 0
19/08/2014
8.13
 992,350 8.16 8.22 8.13 0 0 0
18/08/2014
8.16
 1,045,330 8.10 8.22 8.10 0 0 0
15/08/2014
8.10
 440,500 8.13 8.13 8.07 0 0 0
14/08/2014
8.10
 956,340 8.10 8.16 8.04 0 0 0
13/08/2014
8.07
 1,039,600 8.01 8.13 7.98 0 0 0
12/08/2014
8.01
 624,420 8.01 8.07 7.95 0 0 0
11/08/2014
8.01
 1,486,890 8.13 8.13 7.98 0 0 0
08/08/2014
8.16
 1,721,510 8.28 8.28 8.13 0 0 0
07/08/2014
8.28
 711,060 8.22 8.28 8.13 0 0 0
06/08/2014
8.25
 1,093,350 8.34 8.40 8.22 0 0 0
05/08/2014
8.31
 1,020,130 8.16 8.31 8.07 0 0 0
04/08/2014
8.13
 528,880 7.77 8.13 7.77 0 0 0
01/08/2014
8.13
 381,590 8.19 8.19 8.10 0 0 0
31/07/2014
8.19
 347,370 8.04 8.22 8.04 0 0 0
30/07/2014
8.07
 554,620 8.10 8.16 8.04 0 0 0
29/07/2014
8.10
 729,220 8.07 8.16 8.04 0 0 0
28/07/2014
8.07
 1,643,880 8.34 8.34 8.04 0 0 0
25/07/2014
8.34
 880,050 8.49 8.55 8.34 0 0 0
24/07/2014
8.49
 624,810 8.43 8.52 8.43 0 0 0
23/07/2014
8.43
 467,660 8.49 8.49 8.40 0 0 0
22/07/2014
8.49
 497,350 8.52 8.52 8.40 0 0 0
21/07/2014
8.52
 2,065,400 8.49 8.64 8.46 0 0 0
18/07/2014
8.46
 1,266,340 8.43 8.46 8.34 0 0 0
17/07/2014
8.46
 932,580 8.40 8.49 8.37 0 0 0
16/07/2014
8.43
 2,093,620 8.43 8.58 8.34 0 0 0
15/07/2014
8.31
 1,642,460 8.13 8.31 8.13 0 0 0
14/07/2014
8.10
 384,180 8.07 8.10 7.98 0 0 0
11/07/2014
8.07
 547,900 8.07 8.07 7.92 0 0 0
10/07/2014
8.07
 1,363,320 8.25 8.28 8.01 0 0 0
09/07/2014
8.25
 1,100,910 8.07 8.25 8.07 0 0 0
08/07/2014
8.07
 789,260 8.10 8.16 8.04 0 0 0
07/07/2014
8.10
 1,036,080 8.16 8.25 8.10 0 0 0
04/07/2014
8.13
 918,820 8.19 8.25 8.10 0 0 0
03/07/2014
8.19
 934,980 8.22 8.34 8.16 0 0 0
02/07/2014
8.19
 1,124,100 8.01 8.19 7.98 0 0 0
01/07/2014
7.95
 1,203,340 7.86 8.01 7.86 0 0 0
30/06/2014
7.86
 682,280 7.83 7.98 7.83 0 0 0
27/06/2014
7.86
 1,079,080 7.83 7.95 7.83 0 0 0
26/06/2014
7.83
 1,892,180 7.77 7.98 7.74 0 0 0
25/06/2014
7.71
 1,839,880 7.59 7.83 7.59 0 0 0
24/06/2014
7.53
 327,100 7.56 7.56 7.44 0 0 0
23/06/2014
7.47
 307,100 7.59 7.59 7.47 0 0 0
20/06/2014
7.56
 643,880 7.59 7.68 7.53 0 0 0
19/06/2014
7.56
 1,220,190 7.56 7.62 7.41 0 0 0
18/06/2014
7.68
 861,770 7.77 7.80 7.65 0 0 0
17/06/2014
7.77
 931,820 7.59 7.77 7.56 0 0 0
16/06/2014
7.59
 513,630 7.59 7.68 7.56 0 0 0
13/06/2014
7.59
 2,228,380 7.47 7.71 7.41 0 0 0
12/06/2014
7.44
 939,740 7.47 7.53 7.41 0 0 0
11/06/2014
7.47
 523,940 7.32 7.53 7.32 0 0 0
10/06/2014
7.38
 540,930 7.38 7.50 7.32 0 0 0
09/06/2014
7.47
 1,044,640 7.56 7.68 7.41 0 0 0
06/06/2014
7.59
 654,990 7.17 7.59 7.17 0 0 0
05/06/2014
7.17
 425,200 7.08 7.26 7.08 0 0 0
04/06/2014
7.11
 836,190 7.32 7.32 7.11 0 0 0

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