CTCP Cơ Điện Lạnh (ree)

61.90
0.40
(0.65%)
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
(2025-11-19) 		-6.50 -9.56% 8,222,700 -28,200 -1.5
61.50
68
61.90
2 tháng
(2025-10-20) 		1.50 2.50% 16,402,100 -72,700 -4.4
60
68
61.90
3 tháng
(2025-09-22) 		-5.90 -8.75% 27,492,900 -1,000 0.4
60
68
61.90
6 tháng
(2025-06-23) 		-5.80 -8.62% 94,410,400 -16,600 -0.7
60
69.70
61.90
12 tháng
(2024-12-24) 		3.60 6.22% 185,843,200 -46,343 -2.9
53.04
69.70
61.90
24 tháng
(2024-01-02) 		19.29 45.72% 398,638,000 -146,639 -9.3
40.37
69.70
61.90
36 tháng
(2023-01-04) 		15.52 33.76% 532,015,200 -433,319 -18.8
38.24
69.70
61.90
60 tháng
(2021-01-14) 		32.84 114.59% 933,418,400 -462,814 -41.3
26.12
69.70
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2013
6.30
 1,730,110 6.70 6.70 6.30 0 0 0
25/02/2013
6.70
 745,640 6.53 6.80 6.53 0 0 0
22/02/2013
6.53
 2,519,960 6.70 6.86 6.26 0 49,120 -1.0
21/02/2013
6.70
 2,151,280 7.20 7.23 6.70 0 29,700 -0.6
20/02/2013: Cổ tức tiền mặt tỉ lệ: 16%
20/02/2013
7.20
 1,739,890 7.10 7.40 7.16 0 221,080 -4.8
19/02/2013
7.10
 3,177,150 7.22 7.25 7.07 0 3,500 -0.1
18/02/2013
7.22
 1,465,260 6.97 7.25 6.97 0 115,430 -2.6
08/02/2013
6.97
 719,150 6.91 7.03 6.88 0 0 0
07/02/2013
6.91
 1,629,550 6.82 7.07 6.79 0 634,580 -14.2
06/02/2013
6.82
 659,650 6.63 6.91 6.66 45,080 45,080 0
05/02/2013
6.63
 1,940,200 6.82 6.82 6.63 0 1,275,970 -27.6
04/02/2013
6.82
 2,982,150 6.51 6.94 6.54 0 1,521,270 -33.0
01/02/2013
6.51
 1,276,890 6.29 6.51 6.17 50,000 93,780 -0.9
31/01/2013
6.29
 1,225,190 6.48 6.48 6.29 0 45,510 -0.9
30/01/2013
6.48
 1,044,530 6.60 6.66 6.45 149,710 184,900 -0.7
29/01/2013
6.60
 1,308,730 6.48 6.69 6.38 0 6,080 -0.1
28/01/2013
6.48
 2,886,880 6.07 6.48 6.14 0 1,000 -0.0
25/01/2013
6.07
 2,048,230 5.76 6.17 5.86 0 0 0
24/01/2013
5.76
 598,530 5.67 5.79 5.64 0 4,020 -0.1
23/01/2013
5.67
 373,610 5.64 5.70 5.61 0 24,330 -0.4
22/01/2013
5.64
 398,760 5.76 5.79 5.61 40,000 48,900 -0.2
21/01/2013
5.76
 1,129,830 5.55 5.83 5.58 0 3,900 -0.1
18/01/2013
5.55
 665,340 5.64 5.64 5.48 0 10,000 -0.2
17/01/2013
5.64
 849,040 5.76 5.76 5.64 0 33,700 -0.6
16/01/2013
5.76
 1,065,580 5.67 5.89 5.67 0 1,770 -0.0
15/01/2013
5.67
 814,130 5.64 5.73 5.61 0 73,260 -1.3
14/01/2013
5.64
 588,780 5.64 5.64 5.52 1,000,000 1,025,000 -0.5
11/01/2013
5.64
 1,237,800 5.64 5.73 5.55 90,000 100,900 -0.2
10/01/2013
5.64
 821,600 5.55 5.67 5.42 199,200 242,300 -0.8
09/01/2013
5.55
 2,694,410 5.55 5.79 5.45 0 51,800 -1.0
08/01/2013
5.55
 1,872,200 5.30 5.55 5.27 0 33,000 -0.6
07/01/2013
5.30
 497,270 5.27 5.39 5.27 0 4,180 -0.1
04/01/2013
5.27
 314,290 5.21 5.30 5.17 0 1,250 -0.0
03/01/2013
5.21
 624,970 5.27 5.30 5.17 50,000 50,000 0
02/01/2013
5.27
 421,680 5.14 5.30 5.21 0 830 -0.0
28/12/2012
5.14
 396,910 5.11 5.17 5.11 0 0 0
27/12/2012
5.11
 586,270 5.17 5.27 5.11 0 0 0
26/12/2012
5.17
 1,366,970 4.96 5.21 4.93 0 0 0
25/12/2012
4.96
 725,910 4.87 5.05 4.83 0 0 0
24/12/2012
4.87
 215,690 4.87 4.90 4.80 0 0 0
21/12/2012
4.87
 381,020 4.90 4.90 4.80 0 0 0
20/12/2012
4.90
 385,550 4.93 4.99 4.87 103,730 103,730 0
19/12/2012
4.93
 847,680 4.71 4.93 4.74 0 1,000 -0.0
18/12/2012
4.71
 274,960 4.77 4.77 4.71 0 3,200 -0.0
17/12/2012
4.77
 244,820 4.68 4.77 4.68 0 0 0
14/12/2012
4.68
 349,540 4.68 4.74 4.68 387,006 387,006 0
13/12/2012
4.68
 358,070 4.74 4.77 4.68 169,780 169,780 0
12/12/2012
4.74
 281,570 4.65 4.74 4.62 0 500 -0.0
11/12/2012
4.65
 321,990 4.71 4.74 4.65 0 1,000 -0.0
10/12/2012
4.71
 406,140 4.62 4.77 4.62 0 0 0
07/12/2012
4.62
 196,210 4.62 4.65 4.62 0 500 -0.0
06/12/2012
4.62
 208,510 4.62 4.65 4.59 0 0 0
05/12/2012
4.62
 348,120 4.59 4.68 4.59 0 0 0
04/12/2012
4.59
 144,480 4.56 4.59 4.52 34,320 59,020 -0.4
03/12/2012
4.56
 128,520 4.52 4.56 4.52 0 0 0
30/11/2012
4.52
 130,200 4.56 4.59 4.52 0 0 0
29/11/2012
4.56
 61,410 4.52 4.59 4.52 0 0 0
28/11/2012
4.52
 214,930 4.56 4.59 4.52 539,638 539,638 0
27/11/2012
4.56
 184,890 4.56 4.59 4.52 0 32,200 -0.5
26/11/2012
4.56
 193,600 4.62 4.65 4.52 1,000 0 0.0
23/11/2012
4.62
 440,810 4.59 4.74 4.62 0 0 0
22/11/2012
4.59
 155,820 4.62 4.62 4.59 0 0 0
21/11/2012
4.62
 266,790 4.65 4.68 4.59 0 0 0
20/11/2012
4.65
 687,950 4.46 4.68 4.52 0 1,000 -0.0
19/11/2012
4.46
 97,190 4.49 4.52 4.46 0 0 0
16/11/2012
4.49
 101,600 4.49 4.52 4.46 0 0 0
15/11/2012
4.49
 173,280 4.52 4.56 4.49 500 0 0.0
14/11/2012
4.52
 169,740 4.49 4.56 4.46 500 0 0.0
13/11/2012
4.49
 330,780 4.49 4.56 4.46 161,900 161,400 0.0
12/11/2012
4.49
 303,330 4.43 4.52 4.43 10 0 0.0
09/11/2012
4.43
 123,820 4.34 4.43 4.34 0 500 -0.0
08/11/2012
4.34
 120,920 4.40 4.43 4.34 0 500 -0.0
07/11/2012
4.40
 195,080 4.34 4.46 4.34 13,310 500 0.2
06/11/2012
4.34
 196,720 4.34 4.37 4.28 0 10 -0.0
05/11/2012
4.34
 147,710 4.37 4.43 4.28 5,850 0 0.1
02/11/2012
4.37
 755,020 4.59 4.59 4.37 0 0 0
01/11/2012
4.59
 84,250 4.56 4.59 4.52 0 13,310 -0.2
31/10/2012
4.56
 180,840 4.59 4.62 4.52 0 0 0
30/10/2012
4.59
 45,870 4.59 4.62 4.59 0 5,850 -0.1
29/10/2012
4.59
 71,630 4.59 4.62 4.56 800 0 0.0
26/10/2012
4.59
 112,360 4.59 4.65 4.59 0 0 0
25/10/2012
4.59
 97,040 4.62 4.62 4.56 0 0 0
24/10/2012
4.62
 67,450 4.62 4.62 4.59 0 0 0
23/10/2012
4.62
 71,070 4.59 4.65 4.59 1,380 800 0.0
22/10/2012
4.59
 176,510 4.65 4.65 4.56 11,200 0 0.2
19/10/2012
4.65
 330,060 4.74 4.74 4.56 0 0 0
18/10/2012
4.74
 128,010 4.74 4.77 4.68 0 0 0
17/10/2012
4.74
 276,930 4.83 4.87 4.74 5,300 1,380 0.1
16/10/2012
4.83
 508,530 4.62 4.83 4.62 0 11,200 -0.2
15/10/2012
4.62
 131,700 4.68 4.71 4.59 0 0 0
12/10/2012
4.68
 116,870 4.68 4.71 4.65 500 0 0.0
11/10/2012
4.68
 520,390 4.71 4.80 4.68 2,990 5,300 -0.0
10/10/2012
4.71
 189,720 4.68 4.74 4.62 177,810 158,800 0.3
09/10/2012
4.68
 231,830 4.74 4.77 4.68 500 0 0.0
08/10/2012
4.74
 337,450 4.59 4.74 4.56 20,000 20,500 -0.0
05/10/2012
4.59
 334,970 4.52 4.62 4.49 0 2,990 -0.0
04/10/2012
4.52
 127,210 4.56 4.56 4.49 0 19,010 -0.3
03/10/2012
4.56
 211,440 4.49 4.62 4.49 2,600 500 0.0
02/10/2012
4.49
 189,640 4.46 4.52 4.46 12,680 0 0.2
01/10/2012
4.46
 254,810 4.56 4.56 4.46 230 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |