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)
29/05/2012
4.51
 538,790 4.46 4.56 4.46 0 0 0
28/05/2012
4.56
 857,130 4.67 4.67 4.48 0 0 0
25/05/2012
4.51
 1,035,710 4.38 4.51 4.38 0 0 0
24/05/2012
4.30
 800,320 4.32 4.32 4.22 0 0 0
23/05/2012
4.30
 860,090 4.43 4.46 4.30 0 0 0
22/05/2012
4.51
 726,070 4.48 4.59 4.40 0 0 0
21/05/2012
4.48
 735,160 4.30 4.48 4.27 0 0 0
18/05/2012
4.27
 1,385,060 4.32 4.35 4.19 0 0 0
17/05/2012
4.40
 850,250 4.43 4.51 4.40 0 0 0
16/05/2012
4.38
 960,320 4.43 4.46 4.30 0 0 0
15/05/2012
4.38
 1,424,980 4.43 4.59 4.38 0 0 0
14/05/2012
4.51
 1,676,420 4.67 4.69 4.48 0 0 0
11/05/2012
4.69
 1,498,980 4.77 4.80 4.69 0 0 0
10/05/2012
4.72
 1,600,910 4.85 4.88 4.69 0 0 0
09/05/2012
4.83
 1,004,080 4.80 4.85 4.75 0 0 0
08/05/2012
4.83
 2,111,300 4.93 4.96 4.83 0 0 0
07/05/2012
4.93
 2,121,700 4.88 4.93 4.80 0 0 0
04/05/2012
4.72
 1,994,020 4.61 4.72 4.56 0 0 0
03/05/2012
4.51
 923,130 4.53 4.59 4.46 0 0 0
02/05/2012
4.56
 1,072,550 4.75 4.75 4.53 0 0 0
27/04/2012
4.69
 1,107,510 4.61 4.72 4.59 0 0 0
26/04/2012
4.64
 1,317,530 4.75 4.75 4.59 0 0 0
25/04/2012
4.75
 1,265,280 4.67 4.75 4.61 0 0 0
24/04/2012
4.59
 1,244,850 4.46 4.59 4.40 0 0 0
23/04/2012
4.46
 930,520 4.51 4.56 4.46 0 0 0
20/04/2012
4.43
 2,202,390 4.46 4.56 4.38 0 0 0
19/04/2012
4.51
 2,230,760 4.64 4.69 4.51 0 0 0
18/04/2012
4.72
 2,446,640 4.80 4.93 4.72 0 0 0
17/04/2012
4.80
 3,617,790 4.77 4.80 4.67 0 0 0
16/04/2012
4.59
 2,336,390 4.46 4.67 4.38 0 0 0
13/04/2012
4.46
 2,532,110 4.43 4.51 4.35 0 0 0
12/04/2012
4.46
 2,203,500 4.46 4.61 4.38 0 0 0
11/04/2012
4.53
 2,958,720 4.46 4.53 4.24 0 0 0
10/04/2012
4.32
 5,605,760 4.43 4.46 4.24 0 0 0
09/04/2012
4.24
 2,177,130 4.19 4.24 4.14 0 0 0
06/04/2012
4.06
 2,419,480 3.98 4.14 3.92 0 0 0
05/04/2012
3.98
 1,763,500 3.87 4.03 3.85 0 0 0
04/04/2012
3.90
 2,547,650 3.90 3.95 3.85 0 0 0
03/04/2012
3.85
 3,205,270 3.71 3.85 3.69 0 0 0
30/03/2012
3.69
 1,547,330 3.69 3.71 3.61 0 0 0
29/03/2012
3.69
 1,672,540 3.82 3.85 3.63 0 0 0
28/03/2012
3.77
 1,194,800 3.77 3.82 3.66 0 0 0
27/03/2012
3.74
 2,310,280 3.85 3.95 3.74 0 0 0
26/03/2012
3.85
 3,356,950 3.74 3.85 3.69 0 0 0
23/03/2012
3.69
 1,022,360 3.63 3.71 3.63 0 0 0
22/03/2012
3.63
 717,000 3.58 3.66 3.58 0 0 0
21/03/2012
3.61
 1,667,880 3.61 3.71 3.61 0 0 0
20/03/2012
3.55
 699,660 3.47 3.58 3.47 0 0 0
19/03/2012
3.53
 439,300 3.50 3.55 3.47 0 0 0
16/03/2012
3.53
 1,847,780 3.71 3.74 3.53 0 0 0
15/03/2012
3.63
 1,605,850 3.45 3.63 3.42 0 0 0
14/03/2012
3.47
 755,220 3.53 3.53 3.45 0 0 0
13/03/2012
3.47
 914,650 3.45 3.53 3.42 0 0 0
12/03/2012
3.42
 852,580 3.47 3.50 3.42 0 0 0
09/03/2012
3.53
 1,026,680 3.53 3.61 3.42 0 0 0
08/03/2012
3.53
 1,326,540 3.61 3.71 3.53 0 0 0
07/03/2012
3.71
 1,307,610 3.63 3.71 3.58 0 0 0
06/03/2012
3.66
 2,159,400 3.95 3.95 3.63 0 0 0
05/03/2012
3.79
 1,736,980 3.74 3.79 3.71 0 0 0
02/03/2012
3.63
 1,360,030 3.58 3.63 3.53 0 0 0
01/03/2012
3.55
 820,460 3.45 3.55 3.39 0 0 0
29/02/2012
3.45
 1,400,860 3.45 3.50 3.37 0 0 0
28/02/2012
3.47
 1,289,470 3.61 3.63 3.47 0 0 0
27/02/2012
3.63
 1,021,940 3.61 3.66 3.55 0 0 0
24/02/2012
3.61
 1,922,660 3.69 3.71 3.61 0 0 0
23/02/2012
3.71
 2,026,730 3.66 3.74 3.61 0 0 0
22/02/2012
3.66
 1,161,010 3.45 3.66 3.45 0 0 0
21/02/2012
3.53
 1,014,820 3.66 3.66 3.47 0 0 0
20/02/2012
3.50
 1,518,530 3.42 3.50 3.42 0 0 0
17/02/2012
3.34
 389,760 3.34 3.34 3.26 0 0 0
16/02/2012: Cổ tức tiền mặt tỉ lệ: 16%
16/02/2012
3.29
 894,510 3.26 3.37 3.24 0 0 0
15/02/2012
3.26
 1,043,090 3.31 3.33 3.26 0 0 0
14/02/2012
3.31
 944,010 3.26 3.36 3.26 0 0 0
13/02/2012
3.29
 807,430 3.26 3.29 3.19 0 0 0
10/02/2012
3.24
 1,387,060 3.33 3.36 3.24 0 0 0
09/02/2012
3.33
 1,443,280 3.40 3.43 3.31 0 0 0
08/02/2012
3.31
 1,893,980 3.31 3.31 3.29 0 0 0
07/02/2012
3.17
 847,290 3.17 3.17 3.10 0 0 0
06/02/2012
3.14
 620,360 3.14 3.17 3.07 0 0 0
03/02/2012
3.17
 2,862,990 3.19 3.33 3.14 0 0 0
02/02/2012
3.19
 1,057,270 3.07 3.19 3.07 0 0 0
01/02/2012
3.05
 1,028,410 3.05 3.05 2.98 0 0 0
31/01/2012
3.03
 1,197,880 3.07 3.12 3.00 0 0 0
30/01/2012
3.00
 700,660 2.91 3.00 2.86 0 0 0
20/01/2012
2.86
 320,080 2.93 2.93 2.86 0 0 0
19/01/2012
2.91
 321,940 2.82 2.91 2.82 0 0 0
18/01/2012
2.82
 326,470 2.79 2.84 2.79 0 0 0
17/01/2012
2.79
 559,120 2.79 2.84 2.79 0 0 0
16/01/2012
2.79
 518,830 2.75 2.84 2.75 0 0 0
13/01/2012
2.75
 210,580 2.75 2.77 2.75 0 0 0
12/01/2012
2.75
 142,730 2.77 2.77 2.72 0 0 0
11/01/2012
2.77
 521,590 2.84 2.86 2.77 0 0 0
10/01/2012
2.84
 800,980 2.77 2.86 2.77 0 0 0
09/01/2012
2.77
 536,720 2.68 2.79 2.68 0 0 0
06/01/2012
2.68
 250,620 2.72 2.72 2.68 0 0 0
05/01/2012
2.72
 407,690 2.77 2.79 2.72 0 0 0
04/01/2012
2.72
 502,250 2.77 2.77 2.70 0 0 0
03/01/2012
2.65
 259,370 2.68 2.70 2.65 0 0 0
30/12/2011
2.65
 443,190 2.68 2.70 2.65 0 0 0
29/12/2011
2.68
 327,050 2.68 2.68 2.63 0 0 0

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