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)
19/04/2012
6.14
 2,230,760 6.43 6.43 6.14 25,770 268,700 -4.2
18/04/2012
6.43
 2,446,640 6.54 6.72 6.43 177,240 135,320 0.8
17/04/2012
6.54
 3,440,870 6.25 6.54 6.36 542,010 153,540 7.0
16/04/2012
6.25
 2,336,390 6.07 6.36 5.96 79,600 3,050 1.3
13/04/2012
6.07
 2,532,110 6.07 6.14 5.92 1,198,850 1,600 20.1
12/04/2012
6.07
 2,203,500 6.18 6.29 5.96 299,890 15,070 4.8
11/04/2012
6.18
 2,958,720 5.89 6.18 5.78 426,720 93,000 5.7
10/04/2012
5.89
 5,605,760 5.78 6.07 5.78 95,310 107,900 -0.2
09/04/2012
5.78
 2,177,130 5.53 5.78 5.64 190,310 62,300 2.0
06/04/2012
5.53
 2,419,480 5.42 5.64 5.35 65,420 40,000 0.4
05/04/2012
5.42
 1,763,500 5.31 5.49 5.24 30,610 23,000 0.1
04/04/2012
5.31
 2,547,650 5.24 5.38 5.24 9,810 5,010 0.1
03/04/2012
5.24
 3,205,270 5.02 5.24 5.02 135,710 109,960 0.4
30/03/2012
5.02
 1,547,330 5.02 5.06 4.91 823,080 0 11.4
29/03/2012
5.02
 1,672,540 5.13 5.24 4.95 372,170 38,180 4.7
28/03/2012
5.13
 1,194,800 5.09 5.20 4.99 69,310 500 1.0
27/03/2012
5.09
 2,310,280 5.24 5.38 5.09 101,830 151,250 -0.7
26/03/2012
5.24
 3,356,950 5.02 5.24 5.02 47,410 2,200 0.6
23/03/2012
5.02
 1,022,360 4.95 5.06 4.95 123,020 570 1.7
22/03/2012
4.95
 717,000 4.91 4.99 4.88 7,810 100 0.1
21/03/2012
4.91
 1,667,880 4.84 5.06 4.91 14,810 890 0.2
20/03/2012
4.84
 699,660 4.80 4.88 4.73 9,130 154,010 -1.9
19/03/2012
4.80
 439,300 4.80 4.84 4.73 20,450 79,170 -0.8
16/03/2012
4.80
 1,847,780 4.95 5.09 4.80 348,160 777,900 -5.7
15/03/2012
4.95
 1,605,850 4.73 4.95 4.66 578,260 680,070 -1.4
14/03/2012
4.73
 755,220 4.73 4.80 4.70 397,190 134,070 3.4
13/03/2012
4.73
 914,650 4.66 4.80 4.66 300,000 204,680 1.2
12/03/2012
4.66
 852,580 4.80 4.80 4.66 6,900 191,710 -2.4
09/03/2012
4.80
 1,026,680 4.80 4.91 4.66 135,650 1,500 1.8
08/03/2012
4.80
 1,326,540 5.06 5.06 4.80 34,560 192,190 -2.2
07/03/2012
5.06
 1,307,610 4.99 5.06 4.88 265,820 156,300 1.5
06/03/2012
4.99
 2,159,400 5.17 5.38 4.95 445,780 219,900 3.2
05/03/2012
5.17
 1,736,980 4.95 5.17 5.06 10,940 201,100 -2.7
02/03/2012
4.95
 1,360,030 4.84 4.95 4.80 322,540 150,000 2.3
01/03/2012
4.84
 820,460 4.70 4.84 4.62 111,920 0 1.5
29/02/2012
4.70
 1,400,860 4.73 4.77 4.59 148,570 190,180 -0.5
28/02/2012
4.73
 1,289,470 4.95 4.95 4.73 310,550 535,000 -2.9
27/02/2012
4.95
 1,021,940 4.91 4.99 4.84 28,510 244,860 -2.9
24/02/2012
4.91
 1,922,660 5.06 5.06 4.91 38,630 305,890 -3.7
23/02/2012
5.06
 2,026,730 4.99 5.09 4.91 108,850 350,930 -3.3
22/02/2012
4.99
 1,161,010 4.80 4.99 4.70 125,670 150,000 -0.3
21/02/2012
4.80
 1,014,820 4.77 4.99 4.73 7,520 61,150 -0.7
20/02/2012
4.77
 1,518,530 4.55 4.77 4.66 11,000 100,000 -1.2
17/02/2012
4.55
 389,760 4.48 4.55 4.44 8,010 46,530 -0.5
16/02/2012: Cổ tức tiền mặt tỉ lệ: 16%
16/02/2012
4.48
 894,510 4.44 4.59 4.41 36,150 100,000 -0.8
15/02/2012
4.44
 1,043,090 4.51 4.54 4.44 31,930 0 0.4
14/02/2012
4.51
 944,010 4.48 4.57 4.44 56,570 292,000 -3.3
13/02/2012
4.48
 807,430 4.41 4.48 4.35 34,240 92,070 -0.8
10/02/2012
4.41
 1,387,060 4.54 4.57 4.41 204,280 140,070 0.9
09/02/2012
4.54
 1,443,280 4.51 4.67 4.51 7,610 395,260 -5.5
08/02/2012
4.51
 1,893,980 4.32 4.51 4.48 327,240 549,410 -3.1
07/02/2012
4.32
 847,290 4.28 4.32 4.22 69,810 2,240 0.9
06/02/2012
4.28
 620,360 4.32 4.32 4.19 16,810 58,000 -0.5
03/02/2012
4.32
 2,862,990 4.35 4.54 4.28 1,860,460 158,880 24.0
02/02/2012
4.35
 1,057,270 4.16 4.35 4.19 35,750 6,660 0.4
01/02/2012
4.16
 1,028,410 4.12 4.16 4.06 73,830 0 1.0
31/01/2012
4.12
 1,197,880 4.09 4.25 4.09 11,520 130,360 -1.5
30/01/2012
4.09
 700,660 3.90 4.09 3.90 22,580 7,440 0.2
20/01/2012
3.90
 320,080 3.96 4.00 3.90 8,820 3,890 0.1
19/01/2012
3.96
 321,940 3.84 3.96 3.84 109,000 10,000 1.2
18/01/2012
3.84
 326,470 3.80 3.87 3.80 7,520 0 0.1
17/01/2012
3.80
 559,120 3.80 3.87 3.80 11,850 11,500 0.0
16/01/2012
3.80
 518,830 3.74 3.87 3.74 51,000 8,880 0.5
13/01/2012
3.74
 210,580 3.74 3.77 3.74 12,520 0 0.1
12/01/2012
3.74
 142,730 3.77 3.77 3.71 22,520 0 0.3
11/01/2012
3.77
 521,590 3.87 3.90 3.77 96,700 500 1.1
10/01/2012
3.87
 800,980 3.77 3.90 3.77 158,250 27,460 1.6
09/01/2012
3.77
 536,720 3.64 3.80 3.64 161,000 0 1.8
06/01/2012
3.64
 250,620 3.71 3.71 3.64 8,630 10,000 -0.0
05/01/2012
3.71
 407,690 3.71 3.80 3.71 2,000 13,000 -0.1
04/01/2012
3.71
 502,250 3.61 3.77 3.68 400,220 400,220 0
03/01/2012
3.61
 259,370 3.61 3.68 3.61 157,660 15,020 1.6
30/12/2011
3.61
 443,190 3.64 3.68 3.61 207,510 30,790 2.0
29/12/2011
3.64
 327,050 3.64 3.64 3.58 193,720 0 2.2
28/12/2011
3.64
 517,080 3.61 3.68 3.61 394,800 0 4.5
27/12/2011
3.61
 1,344,420 3.64 3.64 3.58 1,287,600 150,400 12.9
26/12/2011
3.64
 1,061,690 3.64 3.64 3.61 421,400 200,000 2.5
23/12/2011
3.64
 784,870 3.58 3.64 3.58 358,190 41,760 3.6
22/12/2011
3.58
 1,574,890 3.68 3.68 3.58 564,040 858,130 -3.3
21/12/2011
3.68
 693,240 3.64 3.68 3.64 274,850 200,000 0.9
20/12/2011
3.64
 697,580 3.68 3.68 3.61 602,600 204,150 4.5
19/12/2011
3.68
 664,370 3.68 3.71 3.64 277,700 235,620 0.5
16/12/2011
3.68
 280,040 3.55 3.71 3.55 242,120 103,690 1.6
15/12/2011
3.55
 1,428,170 3.61 3.61 3.55 692,260 239,890 5.1
14/12/2011
3.61
 1,043,450 3.68 3.68 3.61 661,490 126,450 6.1
13/12/2011
3.68
 938,870 3.71 3.71 3.68 568,360 90,770 5.5
12/12/2011
3.71
 840,190 3.71 3.71 3.68 64,480 234,440 -2.0
09/12/2011
3.71
 952,120 3.71 3.74 3.68 0 152,000 -1.8
08/12/2011
3.71
 467,750 3.77 3.80 3.71 27,000 79,860 -0.6
07/12/2011
3.77
 1,042,260 3.71 3.80 3.68 563,000 65,500 5.8
06/12/2011
3.71
 824,010 3.77 3.80 3.71 11,980 82,180 -0.8
05/12/2011
3.77
 1,406,910 3.64 3.80 3.64 3,000 99,520 -1.1
02/12/2011
3.64
 358,800 3.64 3.68 3.61 16,060 81,000 -0.7
01/12/2011
3.64
 246,930 3.61 3.68 3.61 56,230 0 0.6
30/11/2011
3.61
 639,670 3.61 3.64 3.55 323,140 169,460 1.8
29/11/2011
3.61
 150,600 3.64 3.64 3.61 82,630 10,120 0.8
28/11/2011
3.64
 411,700 3.61 3.68 3.61 7,580 50,080 -0.5
25/11/2011
3.61
 348,440 3.61 3.64 3.61 261,380 19,430 2.7
24/11/2011
3.61
 232,390 3.64 3.64 3.61 143,310 10,000 1.5
23/11/2011
3.64
 753,600 3.58 3.68 3.58 380,380 25,000 4.0

Chính sách bảo mật | Điều khoản sử dụng |