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)
03/06/2014
7.32
 474,450 7.32 7.38 7.26 0 0 0
02/06/2014
7.29
 932,110 7.50 7.50 7.26 0 0 0
30/05/2014
7.53
 871,260 7.59 7.62 7.44 0 0 0
29/05/2014
7.56
 1,380,020 7.62 7.83 7.50 0 0 0
28/05/2014
7.71
 876,200 7.68 7.80 7.62 0 0 0
27/05/2014
7.62
 1,286,270 7.38 7.68 7.35 0 0 0
26/05/2014
7.38
 685,150 7.35 7.47 7.20 0 0 0
23/05/2014
7.44
 635,360 7.41 7.47 7.32 0 0 0
22/05/2014
7.44
 1,520,370 7.59 7.77 7.38 0 0 0
21/05/2014
7.59
 2,187,020 7.14 7.59 7.02 0 0 0
20/05/2014
7.11
 1,096,950 7.05 7.14 6.90 0 0 0
19/05/2014
7.08
 1,509,710 6.84 7.14 6.81 0 0 0
16/05/2014
6.84
 1,389,090 6.45 6.87 6.45 0 0 0
15/05/2014
6.54
 2,162,220 6.66 6.93 6.28 0 0 0
14/05/2014
6.66
 1,603,100 6.34 6.72 6.34 0 0 0
13/05/2014
6.31
 2,427,080 6.34 6.60 6.28 0 0 0
12/05/2014
6.66
 1,310,090 6.90 6.93 6.66 0 0 0
09/05/2014
7.14
 1,570,390 6.90 7.23 6.90 0 0 0
08/05/2014
7.20
 3,045,060 7.62 7.62 7.20 0 0 0
07/05/2014
7.74
 1,269,790 7.71 7.89 7.53 0 0 0
06/05/2014
7.68
 1,302,940 7.86 7.86 7.47 0 0 0
05/05/2014
7.92
 1,483,950 8.16 8.22 7.89 0 0 0
29/04/2014
8.19
 394,340 8.22 8.25 8.13 0 0 0
28/04/2014
8.22
 487,960 8.37 8.37 8.22 0 0 0
25/04/2014
8.37
 843,810 8.31 8.37 8.25 0 0 0
24/04/2014
8.28
 479,640 8.16 8.28 8.16 0 0 0
23/04/2014
8.22
 595,470 8.43 8.43 8.22 0 0 0
22/04/2014
8.43
 878,570 8.22 8.43 8.10 0 0 0
21/04/2014
8.16
 1,098,700 8.34 8.37 8.13 0 0 0
18/04/2014
8.37
 1,219,050 8.64 8.64 8.31 0 0 0
17/04/2014
8.64
 1,420,540 8.43 8.79 8.43 0 0 0
16/04/2014
8.34
 1,946,730 8.67 8.67 8.22 0 0 0
15/04/2014
8.67
 1,911,440 9.14 9.14 8.67 0 0 0
14/04/2014
9.17
 1,300,410 9.23 9.29 9.14 0 0 0
11/04/2014
9.20
 1,340,230 9.29 9.32 9.20 0 0 0
10/04/2014
9.32
 760,490 9.44 9.47 9.32 0 0 0
08/04/2014
9.41
 1,158,100 9.44 9.47 9.35 0 0 0
07/04/2014
9.41
 1,121,870 9.44 9.47 9.38 0 0 0
04/04/2014
9.38
 1,087,460 9.41 9.44 9.32 0 0 0
03/04/2014
9.41
 679,670 9.35 9.50 9.35 0 0 0
02/04/2014
9.35
 1,492,400 9.38 9.47 9.29 0 0 0
01/04/2014
9.35
 2,121,640 9.41 9.59 9.32 0 0 0
31/03/2014
9.38
 876,690 9.53 9.53 9.38 0 0 0
28/03/2014
9.53
 1,782,020 9.50 9.65 9.41 0 0 0
27/03/2014
9.41
 1,297,480 9.41 9.47 9.29 0 0 0
26/03/2014
9.47
 3,096,800 9.65 9.68 9.35 0 0 0
25/03/2014
9.68
 2,470,430 9.86 9.86 9.62 0 0 0
24/03/2014
9.80
 1,289,370 9.83 9.92 9.74 0 0 0
21/03/2014
9.74
 3,284,490 9.56 9.86 9.53 0 0 0
20/03/2014
9.53
 1,714,320 9.59 9.68 9.50 0 0 0
19/03/2014
9.53
 1,414,730 9.56 9.62 9.50 0 0 0
18/03/2014
9.56
 1,345,200 9.53 9.68 9.47 0 0 0
17/03/2014
9.50
 1,734,540 9.56 9.65 9.50 0 0 0
14/03/2014
9.56
 2,889,390 9.74 9.74 9.53 0 0 0
13/03/2014
9.74
 1,207,560 9.65 9.74 9.59 0 0 0
12/03/2014
9.65
 2,385,630 9.59 9.89 9.53 0 0 0
11/03/2014
9.56
 2,015,480 9.53 9.68 9.47 0 0 0
10/03/2014
9.47
 1,459,660 9.35 9.56 9.29 0 0 0
07/03/2014
9.35
 878,470 9.38 9.41 9.29 0 0 0
06/03/2014
9.38
 1,260,480 9.41 9.44 9.29 0 0 0
05/03/2014
9.41
 1,143,380 9.26 9.41 9.20 0 0 0
04/03/2014
9.17
 1,888,000 8.97 9.17 8.88 0 0 0
03/03/2014
9.17
 2,549,610 9.56 9.56 9.17 0 0 0
28/02/2014
9.59
 1,040,260 9.68 9.68 9.53 0 0 0
27/02/2014
9.62
 1,813,210 9.77 9.86 9.62 0 0 0
26/02/2014
9.80
 2,215,760 9.80 9.92 9.68 0 0 0
25/02/2014
9.80
 1,548,300 9.77 9.86 9.71 0 0 0
24/02/2014
9.80
 1,281,940 9.65 9.83 9.50 0 0 0
21/02/2014
9.62
 1,762,670 9.56 9.83 9.35 0 0 0
20/02/2014
9.56
 3,380,380 9.98 10.04 9.38 0 0 0
19/02/2014: Cổ tức tiền mặt tỉ lệ: 16%
19/02/2014
10.04
 2,914,630 10.13 10.16 9.95 0 0 0
18/02/2014
9.92
 2,207,500 9.69 9.92 9.69 0 0 0
17/02/2014
9.66
 1,615,050 9.69 9.75 9.58 0 0 0
14/02/2014
9.69
 1,801,750 9.72 9.75 9.58 0 0 0
13/02/2014
9.69
 1,693,840 9.75 9.81 9.64 0 0 0
12/02/2014
9.69
 1,790,850 9.52 9.69 9.47 0 0 0
11/02/2014
9.49
 2,034,730 9.84 9.84 9.49 0 0 0
10/02/2014
9.69
 1,466,580 9.49 9.78 9.47 0 0 0
07/02/2014
9.52
 3,308,810 9.78 9.84 9.49 0 0 0
06/02/2014
9.78
 1,164,650 9.78 9.95 9.69 0 0 0
27/01/2014
9.89
 1,657,370 9.69 9.92 9.58 0 0 0
24/01/2014
9.69
 1,819,070 9.47 9.69 9.47 0 0 0
23/01/2014
9.47
 1,638,190 9.44 9.52 9.38 0 0 0
22/01/2014
9.32
 3,442,680 9.32 9.58 9.24 0 0 0
21/01/2014
9.21
 2,133,760 9.04 9.21 8.92 0 0 0
20/01/2014
9.01
 2,161,480 9.04 9.15 8.98 0 0 0
17/01/2014
9.04
 3,069,650 9.15 9.24 9.04 0 0 0
16/01/2014
9.04
 1,542,660 9.07 9.12 8.95 0 0 0
15/01/2014
9.04
 3,225,800 9.07 9.21 8.95 0 0 0
14/01/2014
8.95
 1,963,590 8.92 9.12 8.92 0 0 0
13/01/2014
8.95
 1,728,870 9.01 9.04 8.90 0 0 0
10/01/2014
8.98
 2,158,560 9.24 9.29 8.98 0 0 0
09/01/2014
9.12
 3,258,330 8.70 9.12 8.61 0 0 0
08/01/2014
8.67
 1,748,150 8.61 8.70 8.50 0 0 0
07/01/2014
8.58
 1,525,810 8.64 8.72 8.55 0 0 0
06/01/2014
8.61
 1,800,770 8.47 8.61 8.44 0 0 0
03/01/2014
8.47
 564,580 8.44 8.47 8.41 0 0 0
02/01/2014
8.44
 1,515,510 8.50 8.61 8.41 0 0 0
31/12/2013
8.44
 2,370,570 8.27 8.50 8.24 0 0 0
30/12/2013
8.24
 1,481,200 8.38 8.38 8.21 0 0 0

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