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)
04/07/2011
3.61
 388,870 3.58 3.61 3.52 0 1,240 -0.0
01/07/2011
3.58
 538,230 3.58 3.58 3.45 0 6,860 -0.1
30/06/2011
3.58
 565,910 3.61 3.68 3.58 0 600 -0.0
29/06/2011
3.61
 411,110 3.61 3.68 3.55 6,000 11,920 -0.1
28/06/2011
3.61
 667,010 3.68 3.74 3.61 500 71,850 -0.8
27/06/2011
3.68
 360,110 3.68 3.77 3.68 50 100,590 -1.2
24/06/2011
3.68
 678,800 3.68 3.74 3.68 6,000 287,110 -3.2
23/06/2011
3.68
 324,080 3.74 3.77 3.68 0 61,480 -0.7
22/06/2011
3.74
 724,340 3.74 3.84 3.74 321,620 8,200 3.7
21/06/2011
3.74
 769,460 3.58 3.74 3.61 210,710 2,000 2.4
20/06/2011
3.58
 732,630 3.68 3.74 3.58 3,000 23,430 -0.2
17/06/2011
3.68
 901,470 3.84 3.90 3.68 150,780 129,210 0.3
16/06/2011
3.84
 900,690 3.71 3.87 3.71 48,350 22,090 0.3
15/06/2011
3.71
 1,634,460 3.90 3.90 3.71 10,600 32,700 -0.3
14/06/2011
3.90
 1,999,430 3.93 4.12 3.87 1,000 21,510 -0.3
13/06/2011
3.93
 1,026,920 3.96 4.03 3.87 100 77,200 -0.9
10/06/2011
3.96
 1,820,130 3.87 4.06 3.93 0 473,480 -5.9
09/06/2011
3.87
 833,440 3.87 3.93 3.80 80,000 87,720 -0.1
08/06/2011
3.87
 1,342,000 3.90 4.06 3.84 110,240 162,540 -0.7
07/06/2011
3.90
 1,496,360 3.74 3.90 3.84 105,480 380,700 -3.4
06/06/2011
3.74
 1,096,740 3.71 3.77 3.61 255,000 17,780 2.8
03/06/2011
3.71
 3,059,240 3.77 3.93 3.71 426,870 368,850 0.8
02/06/2011
3.77
 1,369,190 3.61 3.77 3.77 259,140 565,000 -3.6
01/06/2011
3.61
 896,940 3.45 3.61 3.45 13,000 4,960 0.1
31/05/2011
3.45
 1,050,270 3.42 3.45 3.32 190,510 0 2.0
30/05/2011
3.42
 3,035,800 3.36 3.52 3.39 35,050 3,200 0.4
27/05/2011
3.36
 100,210 3.20 3.36 3.36 0 0 0
26/05/2011
3.20
 908,600 3.07 3.20 2.94 5,200 100,880 -0.9
25/05/2011
3.07
 1,378,370 3.23 3.23 3.07 7,100 16,940 -0.1
24/05/2011
3.23
 1,925,040 3.39 3.39 3.23 320,900 349,800 -0.3
23/05/2011
3.39
 820,690 3.55 3.55 3.39 303,100 43,990 2.8
20/05/2011
3.55
 935,080 3.52 3.55 3.48 274,000 47,070 2.5
19/05/2011
3.52
 478,080 3.55 3.61 3.52 9,670 0 0.1
18/05/2011
3.55
 936,660 3.61 3.61 3.48 8,470 251,970 -2.7
17/05/2011
3.61
 715,990 3.71 3.74 3.61 14,370 4,000 0.1
16/05/2011
3.71
 770,240 3.80 3.84 3.71 10,170 222,390 -2.5
13/05/2011
3.80
 302,230 3.80 3.84 3.77 9,400 1,000 0.1
12/05/2011
3.80
 181,180 3.84 3.84 3.77 8,820 0 0.1
11/05/2011
3.84
 310,710 3.87 3.87 3.80 14,470 0 0.2
10/05/2011
3.87
 208,220 3.90 3.96 3.87 8,470 0 0.1
09/05/2011
3.90
 301,450 3.87 3.96 3.87 11,460 0 0.1
06/05/2011
3.87
 273,520 3.87 3.90 3.84 76,690 0 0.9
05/05/2011
3.87
 384,750 3.87 3.90 3.84 29,620 0 0.4
04/05/2011
3.87
 392,390 3.90 3.96 3.87 12,980 0 0.2
29/04/2011
3.90
 419,770 3.90 3.96 3.90 29,840 75,700 -0.6
28/04/2011
3.90
 199,740 3.90 3.93 3.87 12,450 0 0.2
27/04/2011
3.90
 242,170 3.90 3.96 3.84 53,120 62,200 -0.1
26/04/2011
3.90
 333,780 4.03 4.06 3.90 32,220 0 0.4
25/04/2011
4.03
 857,220 3.90 4.09 3.96 93,160 0 1.2
22/04/2011
3.90
 510,040 3.93 3.96 3.80 1,100 3,000 -0.0
21/04/2011
3.93
 391,960 4.00 4.03 3.93 11,960 8,000 0.0
20/04/2011
4.00
 315,760 4.00 4.06 3.96 64,490 440 0.8
19/04/2011
4.00
 517,070 4.00 4.09 3.96 30,970 12,260 0.2
18/04/2011
4.00
 50,937 4.09 4.09 4.00 20,030 0 0.3
15/04/2011
4.09
 492,840 4.16 4.19 4.09 37,880 19,000 0.2
14/04/2011
4.16
 318,240 4.19 4.19 4.16 8,460 2,200 0.1
13/04/2011
4.19
 187,690 4.22 4.25 4.19 16,560 0 0.2
08/04/2011
4.22
 538,660 4.22 4.25 4.19 46,610 0 0.6
07/04/2011
4.22
 592,780 4.28 4.32 4.22 253,770 0 3.4
06/04/2011
4.28
 559,750 4.16 4.28 4.19 10,460 630 0.1
05/04/2011
4.16
 540,900 4.19 4.22 4.16 8,460 160,000 -2.0
04/04/2011
4.19
 462,630 4.25 4.25 4.16 9,780 0 0.1
01/04/2011
4.25
 1,592,000 4.16 4.35 4.22 22,280 0 0.3
31/03/2011
4.16
 613,060 4.22 4.25 4.16 28,660 0 0.4
30/03/2011
4.22
 572,630 4.25 4.25 4.16 58,490 0 0.8
29/03/2011
4.25
 745,030 4.28 4.32 4.22 8,460 8,800 -0.0
28/03/2011
4.28
 442,900 4.28 4.32 4.25 13,460 0 0.2
25/03/2011
4.28
 607,190 4.32 4.35 4.28 10,960 5,000 0.1
24/03/2011
4.32
 353,630 4.38 4.38 4.32 9,460 0 0.1
23/03/2011
4.38
 450,890 4.35 4.38 4.32 75,590 5,000 1.0
22/03/2011
4.35
 775,640 4.41 4.41 4.32 4,090 42,150 -0.5
21/03/2011
4.41
 939,840 4.41 4.48 4.35 0 186,430 -2.6
18/03/2011
4.41
 1,603,030 4.28 4.44 4.19 2,000 991,080 -13.3
17/03/2011
4.28
 927,850 4.32 4.38 4.25 380 524,360 -7.1
16/03/2011
4.32
 936,570 4.28 4.35 4.22 3,600 249,030 -3.3
15/03/2011
4.28
 1,073,310 4.32 4.41 4.22 10,000 289,180 -3.7
14/03/2011
4.32
 1,335,910 4.54 4.54 4.32 1,000 13,490 -0.2
11/03/2011
4.54
 1,657,400 4.35 4.54 4.51 25,080 3,000 0.3
10/03/2011
4.35
 834,030 4.16 4.35 4.19 9,280 2,000 0.1
09/03/2011
4.16
 859,210 4.25 4.25 4.09 45,230 145,710 -1.3
08/03/2011
4.25
 398,770 4.25 4.35 4.25 15,280 50,000 -0.5
07/03/2011
4.25
 499,250 4.32 4.38 4.25 9,830 0 0.1
04/03/2011
4.32
 1,018,490 4.28 4.35 4.25 210,180 0 2.8
03/03/2011
4.28
 1,073,620 4.25 4.35 4.16 309,280 6,000 4.1
02/03/2011
4.25
 2,224,380 4.44 4.44 4.25 37,080 0 0.5
01/03/2011
4.44
 856,150 4.48 4.48 4.38 89,280 790 1.2
28/02/2011
4.48
 746,870 4.64 4.64 4.48 9,580 500 0.1
25/02/2011
4.64
 679,730 4.57 4.67 4.51 109,280 0 1.6
24/02/2011
4.57
 1,458,140 4.51 4.64 4.28 409,260 154,450 3.6
23/02/2011
4.51
 1,692,690 4.32 4.51 4.32 33,790 8,800 0.4
22/02/2011
4.32
 2,240,080 4.48 4.51 4.32 44,340 988,460 -12.8
21/02/2011
4.48
 1,102,780 4.70 4.70 4.48 1,300 0 0.0
18/02/2011
4.70
 1,045,990 4.80 4.86 4.67 27,040 180,000 -2.3
17/02/2011
4.80
 1,926,330 4.92 4.92 4.73 70,830 170,000 -1.5
16/02/2011
4.92
 1,153,680 5.08 5.08 4.92 25,660 338,150 -4.8
15/02/2011: Cổ tức tiền mặt tỉ lệ: 16%
15/02/2011
5.08
 1,063,730 5.15 5.21 5.05 19,440 0 0.3
14/02/2011
5.15
 1,544,300 5.18 5.21 5.15 37,160 61,870 -0.4
11/02/2011
5.18
 1,520,240 5.18 5.21 5.12 17,250 300,000 -5.0
10/02/2011
5.18
 1,033,860 5.12 5.21 5.06 9,260 760 0.2
09/02/2011
5.12
 1,801,070 5.15 5.23 5.09 177,850 33,000 2.6

Chính sách bảo mật | Điều khoản sử dụng |