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)
16/06/2010
6.44
 884,860 6.44 6.50 6.42 21,230 0 1.0
15/06/2010
6.44
 1,006,140 6.58 6.58 6.42 1,650 40,000 -1.9
14/06/2010
6.58
 1,472,600 6.67 6.74 6.58 45,580 87,810 -2.1
11/06/2010
6.67
 2,204,900 6.41 6.67 6.61 129,288 397,868 -13.6
10/06/2010
6.41
 510,600 6.38 6.46 6.38 0 30,000 -1.5
09/06/2010
6.38
 494,440 6.41 6.50 6.38 2,800 16,790 -0.7
08/06/2010
6.41
 674,110 6.34 6.45 6.29 10,280 145,960 -6.6
07/06/2010
6.34
 660,830 6.50 6.50 6.25 0 84,310 -4.0
04/06/2010
6.50
 1,151,730 6.41 6.67 6.48 3,330 20,680 -0.9
03/06/2010
6.41
 417,290 6.41 6.46 6.41 15,000 0 0.7
02/06/2010
6.41
 557,520 6.52 6.52 6.41 3,900 24,350 -1.0
01/06/2010
6.52
 438,600 6.48 6.53 6.41 131,000 7,400 6.1
31/05/2010
6.48
 685,630 6.46 6.50 6.34 211,970 0 10.3
28/05/2010
6.46
 1,135,760 6.24 6.52 6.28 219,970 0 10.7
27/05/2010
6.24
 1,179,900 5.95 6.24 5.89 171,120 52,800 5.5
26/05/2010
5.95
 472,020 5.89 5.97 5.93 43,550 76,100 -1.5
25/05/2010
5.89
 436,460 5.95 5.99 5.89 43,820 3,780 1.8
24/05/2010
5.95
 664,580 5.91 6.05 5.84 1,180 106,210 -4.7
21/05/2010
5.91
 1,246,700 6.21 6.21 5.91 60,300 20,040 1.8
20/05/2010
6.21
 1,018,840 6.04 6.21 5.83 41,400 298,000 -11.6
19/05/2010
6.04
 817,950 6.30 6.30 6.04 15,500 87,470 -3.3
18/05/2010
6.30
 348,510 6.34 6.34 6.28 0 0 0
17/05/2010
6.34
 700,140 6.48 6.48 6.28 1,000 0 0.0
14/05/2010
6.48
 230,720 6.48 6.58 6.48 1,200 5,000 -0.2
13/05/2010
6.48
 668,500 6.49 6.61 6.48 15,000 0 0.7
12/05/2010
6.49
 583,260 6.67 6.67 6.49 1,000 15,250 -0.7
11/05/2010
6.67
 676,140 6.58 6.74 6.61 1,290 14,770 -0.7
10/05/2010
6.58
 1,000,920 6.67 6.67 6.58 11,640 21,000 -0.5
07/05/2010
6.67
 1,323,820 6.87 6.87 6.61 2,390 1,500 0.0
06/05/2010
6.87
 630,810 6.81 6.87 6.74 0 13,110 -0.7
05/05/2010
6.81
 1,211,400 6.81 6.87 6.74 43,900 1,000 2.2
04/05/2010
6.81
 908,140 6.81 6.94 6.81 32,090 105,050 -3.8
29/04/2010
6.81
 1,080,890 6.87 6.94 6.81 200,000 0 10.4
28/04/2010
6.87
 701,480 6.74 6.87 6.74 17,410 2,500 0.8
27/04/2010
6.74
 422,260 6.81 6.87 6.74 48,410 200 2.5
26/04/2010
6.81
 299,620 6.87 6.87 6.74 32,430 11,560 1.1
22/04/2010
6.87
 2,005,480 6.67 7.01 6.74 28,960 15,850 0.7
21/04/2010
6.67
 475,800 6.61 6.74 6.61 1,100 0 0.1
20/04/2010
6.61
 653,580 6.67 6.74 6.61 130,200 109,500 1.0
19/04/2010
6.67
 892,410 6.74 6.74 6.67 101,400 0 5.1
16/04/2010
6.74
 850,760 6.81 6.87 6.74 6,840 36,000 -1.5
15/04/2010
6.81
 710,230 6.81 6.87 6.74 91,130 75,880 0.8
14/04/2010
6.81
 529,020 6.81 6.81 6.74 53,320 11,400 2.2
13/04/2010
6.81
 1,110,000 6.87 6.94 6.81 50,000 66,500 -0.9
12/04/2010
6.87
 1,162,020 6.81 6.94 6.81 56,700 50,000 0.3
09/04/2010
6.81
 915,910 6.74 6.87 6.74 105,970 115,000 -0.5
08/04/2010
6.74
 907,660 6.74 6.81 6.67 77,710 96,000 -0.9
07/04/2010
6.74
 738,970 6.74 6.81 6.67 85,930 40,000 2.4
06/04/2010
6.74
 1,184,140 6.87 6.94 6.74 36,050 121,600 -4.4
05/04/2010
6.87
 1,136,870 6.67 6.94 6.67 134,770 0 6.9
02/04/2010
6.67
 703,410 6.74 6.81 6.67 36,260 0 1.8
01/04/2010
6.74
 972,740 6.61 6.74 6.56 35,100 36,000 -0.0
31/03/2010
6.61
 863,560 6.74 6.81 6.61 7,420 27,600 -1.0
30/03/2010
6.74
 1,294,030 6.74 6.81 6.67 0 42,700 -2.2
29/03/2010
6.74
 1,119,110 6.87 6.87 6.67 6,600 100 0.3
26/03/2010
6.87
 1,303,060 6.81 6.87 6.67 36,660 40 1.9
25/03/2010
6.81
 1,922,820 7.01 7.01 6.74 1,490 2,100 -0.0
24/03/2010
7.01
 1,467,810 6.87 7.01 6.81 20,860 100 1.1
23/03/2010
6.87
 1,752,290 7.01 7.07 6.81 50 100,010 -5.2
22/03/2010
7.01
 1,739,440 7.20 7.20 6.94 20,500 6,080 0.8
19/03/2010
7.20
 6,673,050 6.94 7.27 7.07 62,840 456,000 -21.6
18/03/2010
6.94
 414,240 6.61 6.94 6.94 0 100,000 -5.3
17/03/2010
6.61
 3,530,980 6.34 6.61 6.49 20,000 33,510 -0.7
16/03/2010
6.34
 1,301,830 6.54 6.54 6.25 2,000 52,500 -2.5
15/03/2010
6.54
 997,180 6.61 6.74 6.54 100 70,000 -3.5
12/03/2010
6.61
 1,477,040 6.41 6.67 6.36 4,930 106,240 -4.9
11/03/2010
6.41
 959,050 6.45 6.48 6.37 53,400 30,920 1.1
10/03/2010
6.45
 1,513,670 6.54 6.54 6.41 51,500 112,000 -2.9
09/03/2010
6.54
 821,270 6.61 6.61 6.46 80,000 33,840 2.3
08/03/2010
6.61
 1,440,060 6.36 6.61 6.37 2,500 190,520 -9.2
05/03/2010
6.36
 2,037,560 6.07 6.36 6.04 7,440 101,000 -4.4
04/03/2010
6.07
 976,570 6.03 6.19 6.07 1,000 180,000 -8.3
03/03/2010
6.03
 671,070 5.88 6.05 5.91 0 70,520 -3.2
02/03/2010
5.88
 400,860 5.96 6.00 5.88 2,000 39,640 -1.7
01/03/2010
5.96
 378,530 5.92 6.05 5.95 40,000 48,100 -0.4
26/02/2010
5.92
 296,020 5.89 5.95 5.87 2,100 50,220 -2.2
25/02/2010
5.89
 573,990 5.89 6.03 5.88 10,500 148,160 -6.2
24/02/2010
5.89
 503,970 5.84 5.89 5.79 10,780 53,780 -1.9
23/02/2010
5.84
 638,510 6.04 6.04 5.83 900 0 0.0
22/02/2010
6.04
 752,360 5.96 6.08 5.97 100 236,500 -10.8
12/02/2010
5.96
 442,270 5.93 6.01 5.92 10,000 20,000 -0.4
11/02/2010
5.93
 418,110 5.76 5.93 5.75 43,000 4,150 1.7
10/02/2010
5.76
 235,320 5.71 5.82 5.74 1,000 0 0.0
09/02/2010
5.71
 242,760 5.83 5.83 5.71 100 240 -0.0
08/02/2010
5.83
 381,870 5.84 5.87 5.75 50,000 21,410 1.3
05/02/2010
5.84
 841,470 6.05 6.05 5.82 84,110 0 3.8
04/02/2010
6.05
 1,662,690 5.78 6.05 5.82 142,000 1,250 6.3
03/02/2010
5.78
 506,410 5.70 5.80 5.70 238,340 0 10.4
02/02/2010
5.70
 510,260 5.71 5.76 5.67 100,000 0 4.3
01/02/2010
5.71
 315,200 5.59 5.71 5.56 100,000 0 4.3
29/01/2010
5.59
 326,810 5.58 5.68 5.49 1,900 0 0.1
28/01/2010
5.58
 358,780 5.74 5.76 5.55 5,510 0 0.2
27/01/2010
5.74
 1,807,750 5.63 5.88 5.68 10,000 340 0.4
26/01/2010
5.63
 436,190 5.37 5.63 5.49 0 400 -0.0
25/01/2010
5.37
 440,230 5.29 5.42 5.25 54,800 0 2.2
22/01/2010
5.29
 525,170 5.29 5.38 5.22 9,230 1,000 0.3
21/01/2010
5.29
 880,170 5.55 5.59 5.29 16,720 10,500 0.3
20/01/2010
5.55
 399,060 5.71 5.74 5.55 1,460 0 0.1
19/01/2010
5.71
 572,750 5.55 5.79 5.55 17,550 490 0.7
18/01/2010
5.55
 824,030 5.83 5.83 5.55 18,250 20,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |