CTCP Cơ Điện Lạnh (ree)

45.60
0.75
(1.67%)
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
(2026-09-04) 		1.85 4.06% 8,301,100 -15,855 0
44.95
47.90
45.60
2 tháng
(2026-08-05) 		-0.05 -0.11% 14,159,500 -15,855 0
44.95
47.90
45.60
3 tháng
(2026-07-06) 		0.15 0.32% 26,964,400 -15,855 0
43.85
48.40
45.60
6 tháng
(2026-04-07) 		-9.30 -16.40% 65,476,300 -15,855 0
43.85
58
45.60
12 tháng
(2025-10-09) 		-7.88 -14.26% 156,789,500 -15,855 0
43.85
62.35
45.60
24 tháng
(2024-10-14) 		-0.97 -2.01% 355,097,700 -15,855 0
43.85
62.35
45.60
36 tháng
(2023-10-20) 		9.46 24.94% 553,191,400 -15,855 0
32.73
62.35
45.60
60 tháng
(2021-11-01) 		14.08 42.27% 912,392,600 -15,855 0
29.15
62.35
45.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2012
4.06
 276,930 4.16 4.16 4.06 0 0 0
16/10/2012
4.14
 508,530 3.95 4.14 3.95 0 0 0
15/10/2012
3.95
 131,700 4.03 4.03 3.92 0 0 0
12/10/2012
4.00
 116,870 4.00 4.03 3.98 0 0 0
11/10/2012
4.00
 520,390 4.06 4.11 4.00 0 0 0
10/10/2012
4.03
 189,720 4.03 4.06 3.95 0 0 0
09/10/2012
4.00
 231,830 4.06 4.08 4.00 0 0 0
08/10/2012
4.06
 337,450 3.90 4.06 3.90 0 0 0
05/10/2012
3.92
 334,970 3.85 3.95 3.85 0 0 0
04/10/2012
3.87
 127,210 3.87 3.90 3.85 0 0 0
03/10/2012
3.90
 211,440 3.87 3.95 3.85 0 0 0
02/10/2012
3.85
 189,640 3.87 3.87 3.82 0 0 0
01/10/2012
3.82
 254,810 3.90 3.90 3.82 0 0 0
28/09/2012
3.90
 101,430 3.87 3.90 3.87 0 0 0
27/09/2012
3.90
 74,990 3.95 3.95 3.90 0 0 0
26/09/2012
3.92
 86,910 3.92 3.95 3.90 0 0 0
25/09/2012
3.90
 113,380 3.90 3.95 3.87 0 0 0
24/09/2012
3.90
 131,180 3.95 3.95 3.87 0 0 0
21/09/2012
3.95
 168,280 3.95 3.95 3.90 0 0 0
20/09/2012
3.87
 263,600 3.90 3.90 3.85 0 0 0
19/09/2012
3.95
 278,940 3.87 3.98 3.85 0 0 0
18/09/2012
3.90
 411,520 4.03 4.06 3.90 0 0 0
17/09/2012
4.08
 230,700 4.08 4.14 4.06 0 0 0
14/09/2012
4.08
 516,720 4.11 4.16 4.06 0 0 0
13/09/2012
4.06
 492,420 3.87 4.06 3.87 0 0 0
12/09/2012
3.87
 253,700 3.87 3.95 3.85 0 0 0
11/09/2012
3.87
 326,270 3.90 3.90 3.85 0 0 0
10/09/2012
3.90
 484,510 4.06 4.06 3.90 0 0 0
07/09/2012
4.06
 255,000 4.08 4.08 4.03 0 0 0
06/09/2012
4.06
 395,850 4.08 4.14 4.06 0 0 0
05/09/2012
4.14
 301,270 4.19 4.19 4.11 0 0 0
04/09/2012
4.19
 252,860 4.16 4.22 4.16 0 0 0
31/08/2012
4.16
 194,220 4.19 4.19 4.14 0 0 0
30/08/2012
4.19
 264,800 4.22 4.27 4.16 0 0 0
29/08/2012
4.22
 329,290 4.16 4.24 4.16 0 0 0
28/08/2012
4.11
 551,060 4.00 4.11 3.92 0 0 0
27/08/2012
4.00
 590,490 4.19 4.19 4.00 0 0 0
24/08/2012
4.19
 1,265,480 3.85 4.22 3.85 0 0 0
23/08/2012
4.03
 556,320 4.19 4.19 4.03 0 0 0
22/08/2012
4.24
 757,390 4.27 4.38 4.22 0 0 0
21/08/2012
4.35
 1,669,480 4.51 4.51 4.35 0 0 0
20/08/2012
4.56
 915,010 4.51 4.61 4.51 0 0 0
17/08/2012
4.51
 420,240 4.48 4.51 4.46 0 0 0
16/08/2012
4.46
 222,390 4.46 4.51 4.46 0 0 0
15/08/2012
4.46
 145,330 4.46 4.51 4.46 0 0 0
14/08/2012
4.46
 234,220 4.43 4.51 4.43 0 0 0
13/08/2012
4.46
 130,040 4.48 4.48 4.43 0 0 0
10/08/2012
4.48
 158,880 4.51 4.51 4.43 0 0 0
09/08/2012
4.51
 427,980 4.48 4.56 4.48 0 0 0
08/08/2012
4.46
 117,650 4.46 4.48 4.40 0 0 0
07/08/2012
4.43
 224,120 4.48 4.48 4.43 0 0 0
06/08/2012
4.48
 530,480 4.43 4.56 4.40 0 0 0
03/08/2012
4.35
 158,450 4.38 4.43 4.35 0 0 0
02/08/2012
4.38
 99,550 4.38 4.40 4.35 0 0 0
01/08/2012
4.38
 159,430 4.38 4.40 4.32 0 0 0
31/07/2012
4.40
 88,210 4.43 4.46 4.40 0 0 0
30/07/2012
4.40
 205,440 4.40 4.40 4.35 0 0 0
27/07/2012
4.38
 210,740 4.48 4.48 4.38 0 0 0
26/07/2012
4.46
 119,450 4.38 4.46 4.38 0 0 0
25/07/2012
4.38
 277,410 4.40 4.46 4.38 0 0 0
24/07/2012
4.43
 559,420 4.46 4.48 4.43 0 0 0
23/07/2012
4.51
 438,600 4.56 4.61 4.48 0 0 0
20/07/2012
4.53
 508,850 4.69 4.72 4.53 0 0 0
19/07/2012
4.69
 998,910 4.61 4.69 4.53 0 0 0
18/07/2012
4.61
 1,855,420 4.56 4.72 4.51 0 0 0
17/07/2012
4.51
 926,250 4.27 4.51 4.27 0 0 0
16/07/2012
4.30
 212,210 4.32 4.35 4.27 0 0 0
13/07/2012
4.32
 661,470 4.24 4.38 4.22 0 0 0
12/07/2012
4.22
 205,260 4.24 4.24 4.19 0 0 0
11/07/2012
4.22
 108,780 4.19 4.24 4.19 0 0 0
10/07/2012
4.19
 380,920 4.19 4.24 4.16 0 0 0
09/07/2012
4.19
 278,330 4.30 4.30 4.19 0 0 0
06/07/2012
4.30
 569,320 4.22 4.38 4.22 0 0 0
05/07/2012
4.19
 420,360 4.19 4.22 4.16 0 0 0
04/07/2012
4.19
 625,250 4.22 4.22 4.19 0 0 0
03/07/2012
4.19
 2,081,590 4.19 4.22 4.14 0 0 0
02/07/2012
4.19
 1,036,000 4.22 4.24 4.19 0 0 0
29/06/2012
4.19
 184,290 4.19 4.22 4.19 0 0 0
28/06/2012
4.19
 947,260 4.14 4.22 4.14 0 0 0
27/06/2012
4.19
 827,850 4.14 4.19 4.14 0 0 0
26/06/2012
4.16
 1,450,690 4.14 4.16 4.11 0 0 0
25/06/2012
4.16
 1,389,820 4.16 4.16 4.11 0 0 0
22/06/2012
4.16
 1,592,700 4.16 4.22 4.08 0 0 0
21/06/2012
4.16
 1,048,410 4.14 4.19 4.11 0 0 0
20/06/2012
4.16
 468,470 4.14 4.19 4.08 0 0 0
19/06/2012
4.11
 533,180 4.11 4.14 4.08 0 0 0
18/06/2012
4.16
 2,010,590 4.11 4.16 4.06 0 0 0
15/06/2012
3.98
 5,462,960 4.06 4.14 3.98 0 0 0
14/06/2012
4.06
 2,700,610 4.16 4.16 4.06 0 0 0
13/06/2012
4.24
 1,460,680 4.24 4.24 4.16 0 0 0
12/06/2012
4.24
 1,002,240 4.27 4.27 4.22 0 0 0
11/06/2012
4.27
 1,065,300 4.30 4.32 4.27 0 0 0
08/06/2012
4.30
 1,834,300 4.35 4.35 4.24 0 0 0
07/06/2012
4.24
 1,562,730 4.30 4.43 4.24 0 0 0
06/06/2012
4.27
 624,710 4.22 4.30 4.16 0 0 0
05/06/2012
4.19
 575,910 4.11 4.22 4.11 0 0 0
04/06/2012
4.11
 1,860,210 4.27 4.27 4.11 0 0 0
01/06/2012
4.30
 586,140 4.43 4.43 4.30 0 0 0
31/05/2012
4.35
 486,660 4.46 4.48 4.35 0 0 0
30/05/2012
4.48
 504,330 4.56 4.56 4.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc