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)
22/11/2011
3.58
 370,770 3.58 3.61 3.55 36,710 2,200 0.4
21/11/2011
3.58
 564,210 3.58 3.61 3.58 0 15,430 -0.2
18/11/2011
3.58
 742,190 3.58 3.61 3.55 117,550 0 1.3
17/11/2011
3.58
 467,650 3.64 3.64 3.58 15,660 97,090 -0.9
16/11/2011
3.64
 478,080 3.58 3.64 3.58 20,050 35,000 -0.2
15/11/2011
3.58
 1,059,870 3.58 3.61 3.58 407,020 238,000 1.9
14/11/2011
3.58
 1,253,020 3.58 3.61 3.55 597,710 75,840 5.8
11/11/2011
3.58
 893,480 3.58 3.68 3.58 405,900 210,000 2.2
10/11/2011
3.58
 637,970 3.61 3.61 3.55 443,820 0 5.0
09/11/2011
3.61
 217,130 3.61 3.64 3.58 2,570 0 0.0
08/11/2011
3.61
 583,330 3.58 3.64 3.58 210,710 20,130 2.1
07/11/2011
3.58
 922,020 3.64 3.64 3.55 410,220 200,000 2.4
04/11/2011
3.64
 332,840 3.68 3.68 3.61 0 0 0
03/11/2011
3.68
 701,570 3.64 3.68 3.61 319,110 25,000 3.4
02/11/2011
3.64
 993,720 3.68 3.68 3.64 587,150 60,000 6.0
01/11/2011
3.68
 789,470 3.74 3.74 3.68 235,000 60,000 2.0
31/10/2011
3.74
 989,230 3.77 3.90 3.74 14,100 95,300 -1.0
28/10/2011
3.77
 1,792,700 3.61 3.77 3.64 151,000 600 1.8
27/10/2011
3.61
 426,030 3.61 3.68 3.61 113,760 14,000 1.1
26/10/2011
3.61
 240,200 3.61 3.64 3.61 121,570 0 1.4
25/10/2011
3.61
 505,130 3.64 3.64 3.61 148,280 350 1.7
24/10/2011
3.64
 499,890 3.68 3.74 3.64 37,470 0 0.4
21/10/2011
3.68
 585,310 3.61 3.74 3.61 112,010 0 1.3
20/10/2011
3.61
 472,480 3.64 3.68 3.61 100,000 0 1.1
19/10/2011
3.64
 672,410 3.61 3.68 3.61 210,000 51,570 1.8
18/10/2011
3.61
 936,920 3.68 3.68 3.58 350,000 71,000 3.2
17/10/2011
3.68
 835,810 3.71 3.71 3.64 267,180 145,840 1.4
14/10/2011
3.71
 1,432,560 3.64 3.80 3.64 120,640 0 1.4
13/10/2011
3.64
 487,880 3.58 3.68 3.55 150,150 2,000 1.7
12/10/2011
3.58
 886,650 3.61 3.61 3.52 360,000 0 4.0
11/10/2011
3.61
 328,830 3.61 3.68 3.61 0 8,760 -0.1
10/10/2011
3.61
 443,290 3.68 3.68 3.58 20,100 0 0.2
07/10/2011
3.68
 590,600 3.74 3.77 3.68 0 37,410 -0.4
06/10/2011
3.74
 756,030 3.61 3.74 3.64 0 37,210 -0.4
05/10/2011
3.61
 596,920 3.55 3.64 3.58 0 26,370 -0.3
04/10/2011
3.55
 601,290 3.61 3.64 3.55 300 26,520 -0.3
03/10/2011
3.61
 476,250 3.68 3.71 3.61 128,760 10,100 1.3
30/09/2011
3.68
 504,740 3.64 3.71 3.64 120,000 0 1.4
29/09/2011
3.64
 1,330,050 3.74 3.74 3.64 188,760 20,400 2.0
28/09/2011
3.74
 951,410 3.74 3.84 3.74 70,300 380,580 -3.7
27/09/2011
3.74
 760,790 3.80 3.84 3.74 16,760 65,650 -0.6
26/09/2011
3.80
 373,560 3.84 3.90 3.77 7,500 27,860 -0.2
23/09/2011
3.84
 549,980 3.90 3.90 3.80 142,010 3,500 1.7
22/09/2011
3.90
 635,760 3.80 3.93 3.77 8,760 2,360 0.1
21/09/2011
3.80
 1,293,620 3.84 3.93 3.77 43,130 510,500 -5.6
20/09/2011
3.84
 1,111,980 3.96 3.96 3.84 19,760 34,940 -0.2
19/09/2011
3.96
 687,000 3.93 4.00 3.87 30,370 3,400 0.3
16/09/2011
3.93
 1,482,690 4.06 4.06 3.93 609,470 76,000 6.6
15/09/2011
4.06
 1,272,950 4.09 4.09 3.93 274,810 219,600 0.7
14/09/2011
4.09
 2,463,210 4.12 4.25 4.09 281,980 10,460 3.5
13/09/2011
4.12
 1,825,940 4.03 4.19 4.03 216,450 1,890 2.8
12/09/2011
4.03
 1,080,210 4.09 4.12 4.00 36,760 75,570 -0.5
09/09/2011
4.09
 1,184,380 4.12 4.19 4.06 37,080 15,500 0.3
08/09/2011
4.12
 2,040,410 4.12 4.28 4.12 78,520 124,600 -0.6
07/09/2011
4.12
 1,336,200 3.93 4.12 3.96 29,700 19,080 0.1
06/09/2011
3.93
 1,136,210 4.03 4.03 3.87 122,000 42,040 1.0
05/09/2011
4.03
 2,455,770 4.22 4.22 4.03 410,800 592,070 -2.2
01/09/2011
4.22
 2,078,480 4.16 4.22 4.09 9,000 90,460 -1.1
31/08/2011
4.16
 2,112,200 4.16 4.28 4.06 162,100 172,310 -0.1
30/08/2011
4.16
 2,705,380 3.96 4.16 4.09 477,650 347,880 1.7
29/08/2011
3.96
 1,887,340 3.80 3.96 3.84 449,030 62,520 4.8
26/08/2011
3.80
 1,689,060 3.71 3.84 3.71 446,000 7,710 5.2
25/08/2011
3.71
 2,195,070 3.55 3.71 3.68 217,000 50 2.5
24/08/2011
3.55
 1,169,410 3.64 3.71 3.55 352,080 111,240 2.8
23/08/2011
3.64
 959,780 3.68 3.71 3.61 165,920 1,320 1.9
22/08/2011
3.68
 2,090,800 3.52 3.68 3.55 294,500 15,700 3.2
19/08/2011
3.52
 639,490 3.55 3.55 3.42 5,460 16,120 -0.1
18/08/2011
3.55
 942,950 3.55 3.64 3.55 66,070 500 0.7
17/08/2011
3.55
 672,870 3.45 3.58 3.39 4,460 7,700 -0.0
16/08/2011
3.45
 317,270 3.42 3.45 3.36 2,000 0 0.0
15/08/2011
3.42
 349,750 3.42 3.42 3.36 8,500 0 0.1
12/08/2011
3.42
 377,780 3.42 3.42 3.32 100 0 0.0
11/08/2011
3.42
 465,110 3.42 3.42 3.32 2,100 7,900 -0.1
10/08/2011
3.42
 480,960 3.39 3.52 3.39 400 78,310 -0.8
09/08/2011
3.39
 909,490 3.52 3.52 3.36 100,200 5,700 1.0
08/08/2011
3.52
 253,150 3.58 3.58 3.52 103,950 25,400 0.9
05/08/2011
3.58
 232,320 3.64 3.64 3.55 96,050 0 1.1
04/08/2011
3.64
 576,880 3.48 3.64 3.52 60,490 29,350 0.4
03/08/2011
3.48
 307,550 3.55 3.58 3.48 120,500 1,100 1.3
02/08/2011
3.55
 542,290 3.58 3.58 3.55 124,530 1,030 1.4
01/08/2011
3.58
 319,810 3.61 3.61 3.58 220,000 15,400 2.3
29/07/2011
3.61
 375,090 3.61 3.61 3.55 198,520 7,700 2.2
28/07/2011
3.61
 214,880 3.61 3.64 3.58 164,200 0 1.9
27/07/2011
3.61
 404,580 3.58 3.61 3.55 220,000 0 2.5
26/07/2011
3.58
 735,910 3.61 3.64 3.58 222,000 286,700 -0.7
25/07/2011
3.61
 407,720 3.61 3.64 3.61 424,010 289,200 1.5
22/07/2011
3.61
 222,410 3.64 3.64 3.58 2,200 0 0.0
21/07/2011
3.64
 104,020 3.68 3.68 3.61 0 2,100 -0.0
20/07/2011
3.68
 408,040 3.64 3.68 3.58 56,570 8,800 0.5
19/07/2011
3.64
 178,650 3.68 3.68 3.61 13,320 1,380 0.1
18/07/2011
3.68
 31,496 3.71 3.71 3.64 180,000 0 2.1
15/07/2011
3.71
 396,140 3.71 3.74 3.68 188,640 14,850 2.0
14/07/2011
3.71
 415,710 3.68 3.71 3.68 160,000 0 1.9
13/07/2011
3.68
 740,330 3.68 3.74 3.68 335,000 0 3.9
12/07/2011
3.68
 1,092,440 3.71 3.71 3.64 430,900 10,070 4.9
11/07/2011
3.71
 905,160 3.71 3.74 3.68 240,000 0 2.8
08/07/2011
3.71
 864,020 3.68 3.74 3.64 223,000 7,680 2.5
07/07/2011
3.68
 531,930 3.68 3.74 3.64 0 1,180 -0.0
06/07/2011
3.68
 485,190 3.71 3.71 3.64 0 5,000 -0.1
05/07/2011
3.71
 760,110 3.61 3.77 3.68 106,850 500 1.2

Chính sách bảo mật | Điều khoản sử dụng |