CTCP Cơ Điện Lạnh (ree)

65
0
(0%)
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
(2024-10-16) 		0.10 0.15% 15,394,800 1,000 0.1
62
65.80
65
2 tháng
(2024-09-16) 		0.30 0.46% 27,291,900 0 0.0
62
67.50
65
3 tháng
(2024-08-19) 		-5.30 -7.54% 38,822,800 -11,600 -0.7
62
70.60
65
6 tháng
(2024-05-20) 		6.30 10.74% 109,803,300 -84,711 -5.5
58.70
73.90
65
12 tháng
(2023-11-21) 		15.62 31.64% 207,349,000 -180,958 -10.7
47.07
73.90
65
24 tháng
(2022-11-28) 		11.84 22.27% 340,634,600 -380,238 -15.5
44.58
73.90
65
36 tháng
(2021-12-01) 		20.93 47.50% 557,804,600 -364,233 -34.9
39.72
73.90
65
60 tháng
(2019-12-12) 		42.86 193.57% 884,529,440 -417,363 -38.0
17.21
73.90
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2010
4.39
 755,480 4.33 4.42 4.33 250,590 10,500 3.6
04/11/2010
4.33
 443,180 4.22 4.33 4.22 136,330 0 2.0
03/11/2010
4.22
 188,790 4.25 4.25 4.19 50,890 8,000 0.6
02/11/2010
4.25
 259,090 4.33 4.33 4.25 13,170 200 0.2
01/11/2010
4.33
 168,140 4.36 4.36 4.33 56,290 0 0.8
29/10/2010
4.36
 416,400 4.36 4.39 4.33 714,610 548,000 2.5
28/10/2010
4.36
 285,110 4.36 4.39 4.33 62,410 0 0.9
27/10/2010
4.36
 307,710 4.48 4.48 4.36 47,320 1,000 0.7
26/10/2010
4.48
 666,200 4.33 4.54 4.36 78,820 0 1.2
25/10/2010
4.33
 604,260 4.30 4.33 4.25 32,410 0 0.5
22/10/2010
4.30
 237,170 4.30 4.36 4.27 64,630 0 1.0
21/10/2010
4.30
 570,500 4.27 4.39 4.25 51,410 110,000 -0.9
20/10/2010
4.27
 1,428,970 4.45 4.45 4.25 114,300 300,000 -2.8
19/10/2010
4.45
 719,460 4.57 4.59 4.45 52,510 0 0.8
18/10/2010
4.57
 299,480 4.62 4.62 4.57 9,410 0 0.1
15/10/2010
4.62
 327,410 4.62 4.62 4.57 99,450 0 1.6
14/10/2010
4.62
 351,680 4.62 4.65 4.59 188,120 400 3.0
13/10/2010
4.62
 606,750 4.54 4.65 4.51 223,070 0 3.5
12/10/2010
4.54
 404,910 4.59 4.59 4.54 10,900 0 0.2
11/10/2010
4.59
 212,170 4.62 4.65 4.59 12,600 64,550 -0.8
08/10/2010
4.62
 493,630 4.65 4.71 4.62 66,140 0 1.1
07/10/2010
4.65
 447,710 4.77 4.83 4.65 83,250 0 1.3
06/10/2010
4.77
 577,620 4.62 4.77 4.65 163,720 500 2.6
05/10/2010
4.62
 600,280 4.57 4.62 4.51 120,220 0 1.9
04/10/2010
4.57
 953,510 4.71 4.71 4.54 173,390 8,000 2.6
01/10/2010
4.71
 447,710 4.74 4.77 4.71 121,840 0 2.0
30/09/2010
4.74
 596,110 4.74 4.77 4.71 109,740 0 1.8
29/09/2010
4.74
 397,040 4.80 4.86 4.74 10,270 1,320 0.1
28/09/2010
4.80
 489,290 4.77 4.89 4.77 37,130 0 0.6
27/09/2010
4.77
 483,720 4.80 4.86 4.77 9,500 0 0.2
24/09/2010
4.80
 759,390 4.80 4.86 4.77 5,300 14,090 -0.1
23/09/2010
4.80
 859,790 4.86 4.86 4.74 44,660 200 0.7
22/09/2010
4.86
 518,060 4.86 4.91 4.83 27,020 0 0.5
21/09/2010
4.86
 811,630 4.94 4.97 4.86 2,580 142,400 -2.3
20/09/2010
4.94
 996,590 5.03 5.09 4.94 80,040 500 1.4
17/09/2010
5.03
 1,324,080 4.83 5.03 4.86 715,950 1,960 12.2
16/09/2010
4.83
 521,160 4.80 4.86 4.80 200,080 50,000 2.5
15/09/2010
4.80
 1,061,560 4.86 4.89 4.77 201,080 30,000 2.8
14/09/2010
4.86
 812,580 4.83 4.91 4.80 113,530 0 1.9
13/09/2010
4.83
 1,221,290 4.86 4.89 4.68 64,100 0 1.1
10/09/2010
4.86
 1,704,390 5.03 5.06 4.86 12,140 0 0.2
09/09/2010
5.03
 933,590 4.97 5.09 4.97 69,750 40,000 0.5
08/09/2010
4.97
 1,203,620 5.09 5.09 4.91 119,790 70,000 0.8
07/09/2010
5.09
 1,639,310 5.21 5.23 5.03 33,390 210,000 -3.1
06/09/2010
5.21
 2,457,160 5.00 5.23 5.00 83,410 221,500 -2.4
01/09/2010
5.00
 1,454,420 4.97 5.03 4.89 44,140 0 0.8
31/08/2010
4.97
 2,679,960 4.89 5.12 4.89 68,990 211,700 -2.4
30/08/2010
4.89
 998,870 4.65 4.89 4.80 1,000 4,120 -0.1
27/08/2010
4.65
 1,107,270 4.65 4.77 4.54 850 3,000 -0.0
26/08/2010
4.65
 1,286,300 4.51 4.65 4.51 26,730 90 0.4
25/08/2010
4.51
 1,977,210 4.62 4.62 4.45 686,570 181,500 7.8
24/08/2010
4.62
 1,456,760 4.80 4.80 4.62 27,300 30,710 -0.1
23/08/2010
4.80
 571,060 4.97 4.97 4.80 1,700 43,930 -0.7
20/08/2010
4.97
 1,212,470 4.86 4.97 4.80 82,570 18,150 1.1
19/08/2010
4.86
 687,260 4.83 4.89 4.77 11,390 0 0.2
18/08/2010
4.83
 1,100,920 4.97 4.97 4.80 11,000 2,000 0.2
17/08/2010
4.97
 977,070 5.06 5.06 4.89 56,630 0 1.0
16/08/2010
5.06
 1,172,770 4.83 5.06 4.89 12,400 700 0.2
13/08/2010
4.83
 1,617,190 4.74 4.83 4.65 25,000 7,200 0.3
12/08/2010
4.74
 2,335,780 4.91 4.91 4.68 23,000 36,360 -0.2
11/08/2010
4.91
 1,382,430 4.89 4.97 4.86 0 0 0
10/08/2010
4.89
 1,479,470 4.94 4.94 4.74 17,380 4,000 0.2
09/08/2010
4.94
 1,675,580 5.12 5.12 4.91 14,500 500 0.2
06/08/2010
5.12
 907,700 5.21 5.21 5.12 600 91,450 -1.6
05/08/2010
5.21
 704,580 5.26 5.32 5.18 28,750 1,870 0.5
04/08/2010
5.26
 603,720 5.32 5.32 5.21 2,480 10 0.0
03/08/2010
5.32
 1,125,210 5.29 5.44 5.29 252,650 37,340 4.0
02/08/2010
5.29
 1,222,760 5.41 5.44 5.29 3,210 2,900 0.0
30/07/2010
5.41
 3,164,910 5.18 5.41 5.18 95,910 325,380 -4.2
29/07/2010
5.18
 1,072,240 5.23 5.23 5.12 6,880 351,390 -6.1
28/07/2010
5.23
 1,118,520 5.35 5.35 5.18 10,200 120,000 -2.0
27/07/2010
5.35
 1,619,650 5.50 5.52 5.32 20,300 417,520 -7.4
26/07/2010
5.50
 1,978,000 5.70 5.70 5.50 4,400 300,000 -5.6
23/07/2010
5.70
 319,280 5.67 5.76 5.70 39,400 4,000 0.7
22/07/2010
5.67
 356,010 5.76 5.76 5.67 200 14,210 -0.3
21/07/2010
5.76
 282,440 5.79 5.79 5.73 5,000 16,600 -0.2
20/07/2010
5.79
 451,430 5.84 5.87 5.79 0 55,060 -1.1
19/07/2010
5.84
 462,670 5.90 5.90 5.82 38,700 116,050 -1.6
16/07/2010
5.90
 447,450 5.93 5.96 5.82 38,850 140,000 -2.1
15/07/2010
5.93
 331,620 6.08 6.08 5.93 0 40,530 -0.8
14/07/2010
6.08
 1,197,020 5.99 6.22 6.08 5,000 76,930 -1.5
13/07/2010
5.99
 843,670 5.73 5.99 5.82 38,690 200,000 -3.3
12/07/2010
5.73
 825,610 5.67 5.79 5.64 200,810 205,000 -0.1
09/07/2010
5.67
 456,650 5.67 5.73 5.64 200 210,000 -4.1
08/07/2010
5.67
 338,080 5.70 5.79 5.67 0 42,600 -0.8
07/07/2010
5.70
 474,380 5.76 5.87 5.70 7,890 103,680 -1.9
06/07/2010
5.76
 662,490 5.90 5.90 5.76 300 0 0.0
05/07/2010
5.90
 692,400 5.99 5.99 5.90 103,830 220,810 -2.4
02/07/2010
5.99
 454,790 5.99 6.05 5.96 0 13,890 -0.3
01/07/2010
5.99
 523,430 6.02 6.05 5.96 10 8,310 -0.2
30/06/2010
6.02
 725,110 6.19 6.19 5.99 5,600 63,400 -1.2
29/06/2010
6.19
 951,440 6.16 6.34 6.11 0 130,000 -2.8
28/06/2010
6.16
 670,360 6.31 6.31 6.16 1,200 57,000 -1.2
25/06/2010
6.31
 933,520 6.51 6.51 6.31 4,310 42,630 -0.8
24/06/2010
6.51
 1,826,670 6.60 6.69 6.51 73,650 64,670 0.2
23/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
23/06/2010
6.60
 2,327,520 6.30 6.60 6.54 0 399,460 -9.1
22/06/2010
6.30
 2,585,530 6.38 6.38 6.30 47,700 537,990 -23.6
21/06/2010
6.38
 1,344,860 6.36 6.46 6.38 129,250 398,810 -13.0
18/06/2010
6.36
 1,101,440 6.38 6.41 6.36 13,150 452,490 0
17/06/2010
6.38
 994,830 6.44 6.44 6.37 16,850 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |