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)
15/01/2010
5.83
 530,480 6.03 6.03 5.82 20,070 0 0.9
14/01/2010
6.03
 437,160 6.04 6.21 6.01 60 55,500 -2.6
13/01/2010
6.04
 1,011,910 5.76 6.04 5.49 16,400 19,660 -0.1
12/01/2010
5.76
 780,920 6.05 6.11 5.76 28,720 5,170 1.1
11/01/2010
6.05
 794,260 6.15 6.23 6.03 4,620 3,520 0.0
08/01/2010
6.15
 1,114,880 6.30 6.54 6.15 30,000 32,620 -0.1
07/01/2010
6.30
 1,116,850 6.34 6.41 6.28 9,670 58,320 -2.4
06/01/2010
6.34
 1,022,600 6.42 6.54 6.33 4,500 79,420 -3.6
05/01/2010
6.42
 1,741,700 6.17 6.48 6.34 60,100 202,110 -7.0
04/01/2010
6.17
 1,014,070 5.88 6.17 5.96 200 250,000 -11.7
31/12/2009
5.88
 1,047,340 5.95 6.19 5.88 100 110,500 0
30/12/2009
5.95
 785,790 5.82 6.08 5.80 22,700 4,480 0
29/12/2009
5.82
 1,134,630 5.78 5.88 5.68 81,740 3,500 0
28/12/2009
5.78
 1,236,290 5.86 5.93 5.67 233,860 0 0
25/12/2009
5.86
 1,809,050 5.58 5.86 5.68 40 3,000 0
24/12/2009
5.58
 1,351,150 5.31 5.58 5.22 128,740 2,300 0
23/12/2009
5.31
 610,390 5.29 5.42 5.26 103,820 8,600 0
22/12/2009
5.29
 1,134,880 5.27 5.51 5.23 207,000 0 0
21/12/2009
5.27
 761,910 5.02 5.27 5.17 7,450 0 0
18/12/2009
5.02
 1,141,140 4.78 5.02 4.89 447,060 125,400 0
17/12/2009
4.78
 1,231,000 4.93 4.93 4.69 105,560 32,900 0
16/12/2009
4.93
 555,150 5.18 5.18 4.93 3,960 0 0
15/12/2009
5.18
 674,420 5.42 5.42 5.18 3,610 0 0
14/12/2009
5.42
 1,027,980 5.18 5.43 5.05 2,680 36,000 0
11/12/2009
5.18
 1,044,970 5.45 5.45 5.18 1,450 23,040 0
10/12/2009
5.45
 945,140 5.72 5.80 5.45 3,200 2,750 0
09/12/2009
5.72
 1,511,370 6.01 6.01 5.72 63,300 4,800 0
08/12/2009
6.01
 612,520 6.21 6.21 5.99 69,000 0 0
07/12/2009
6.21
 448,410 6.21 6.24 6.16 62,200 0 0
04/12/2009
6.21
 686,550 6.16 6.27 6.13 66,340 0 0
03/12/2009
6.16
 1,189,760 6.01 6.21 5.88 10,000 1,000 0
02/12/2009
6.01
 1,462,810 6.24 6.28 6.01 111,200 0 0
01/12/2009
6.24
 1,045,910 6.21 6.46 6.24 100 1,700 0
30/11/2009
6.21
 839,480 5.95 6.21 5.95 13,100 0 0
27/11/2009
5.95
 2,269,470 5.93 6.23 5.64 650 9,770 0
26/11/2009
5.93
 827,930 6.24 6.24 5.93 53,150 31,230 0
25/11/2009
6.24
 2,392,860 6.56 6.56 6.24 35,700 2,100 0
24/11/2009
6.56
 1,553,910 6.67 6.81 6.56 1,040 32,400 0
23/11/2009
6.67
 2,259,020 7.01 7.01 6.67 1,230 10,000 0
20/11/2009
7.01
 1,565,120 7.20 7.34 7.01 0 31,300 0
19/11/2009
7.20
 3,492,480 6.94 7.27 6.87 22,100 100,300 0
18/11/2009
6.94
 1,456,140 6.81 6.94 6.67 66,990 1,300 0
17/11/2009
6.81
 1,912,360 6.58 6.87 6.58 115,780 10,700 0
16/11/2009
6.58
 1,098,990 6.74 6.81 6.58 0 4,000 0
13/11/2009
6.74
 1,323,200 6.67 6.81 6.57 1,000 55,000 0
12/11/2009
6.67
 1,726,760 6.56 6.87 6.48 120,540 6,250 0
11/11/2009
6.56
 1,514,640 6.28 6.56 6.29 136,200 0 0
10/11/2009
6.28
 1,695,450 6.28 6.38 6.03 140,900 0 0
09/11/2009
6.28
 1,504,190 6.61 6.61 6.28 15,370 30,000 0
06/11/2009
6.61
 2,076,120 6.67 6.94 6.61 30,600 0 0
05/11/2009
6.67
 1,828,460 6.36 6.67 6.37 30,000 11,920 0
04/11/2009
6.36
 1,890,450 6.41 6.58 6.21 16,200 78,240 0
03/11/2009
6.41
 3,486,730 6.74 6.74 6.41 35,740 84,850 0
02/11/2009
6.74
 1,039,460 7.07 7.07 6.74 5,000 6,040 0
30/10/2009
7.07
 2,193,250 7.01 7.34 7.01 2,280 77,610 0
29/10/2009
7.01
 3,410,330 7.27 7.27 6.94 16,000 17,400 0
28/10/2009
7.27
 1,612,630 7.40 7.53 7.20 4,480 21,160 0
27/10/2009
7.40
 2,989,080 7.60 7.60 7.27 1,500 104,700 0
26/10/2009
7.60
 3,246,020 7.93 8.06 7.53 6,710 171,590 0
23/10/2009
7.93
 5,601,310 8.00 8.39 7.93 4,050 26,800 0
22/10/2009
8.00
 826,780 7.67 8.00 8.00 0 106,300 0
21/10/2009
7.67
 2,216,620 7.60 7.80 7.47 2,000 54,600 0
20/10/2009
7.60
 2,458,840 7.40 7.73 7.47 900 116,150 0
19/10/2009
7.40
 1,727,880 7.47 7.60 7.34 0 55,070 0
16/10/2009
7.47
 2,709,450 7.73 7.86 7.47 303,020 31,200 0
15/10/2009
7.73
 3,516,070 7.40 7.73 7.53 53,000 35,230 0
14/10/2009
7.40
 2,328,640 7.07 7.40 7.07 161,000 53,150 0
13/10/2009
7.07
 1,917,120 7.27 7.34 7.07 355,500 18,330 0
12/10/2009
7.27
 1,998,530 7.14 7.40 7.14 109,600 50,930 0
09/10/2009
7.14
 2,170,590 6.94 7.20 6.94 176,900 50,400 0
08/10/2009
6.94
 1,444,870 6.87 7.01 6.74 74,200 50,000 0
07/10/2009
6.87
 2,440,370 6.56 6.87 6.67 59,200 0 0
06/10/2009
6.56
 1,456,260 6.60 6.67 6.52 1,200 10,000 0
05/10/2009
6.60
 1,843,350 6.74 6.81 6.46 3,520 3,210 0
02/10/2009
6.74
 3,782,390 6.94 6.94 6.60 25,700 396,500 0
01/10/2009
6.94
 2,359,820 7.27 7.34 6.94 1,500 70,000 0
30/09/2009
7.27
 3,213,950 7.47 7.53 7.20 32,500 126,350 0
29/09/2009
7.47
 3,355,420 7.80 7.80 7.47 282,320 34,000 0
28/09/2009
7.80
 3,806,870 7.47 7.80 7.67 30,570 154,000 0
25/09/2009
7.47
 2,902,850 7.14 7.47 7.14 83,450 111,080 0
24/09/2009
7.14
 3,923,630 6.94 7.27 6.81 1,290 698,600 0
23/09/2009
6.94
 4,308,980 6.61 6.94 6.81 12,500 337,720 0
22/09/2009
6.61
 1,881,500 6.67 6.74 6.54 71,900 79,000 0
21/09/2009
6.67
 2,273,930 6.67 6.81 6.61 312,000 520,000 0
18/09/2009
6.67
 4,126,400 6.36 6.67 6.34 330,360 546,460 0
17/09/2009
6.36
 1,072,050 6.42 6.42 6.30 11,000 0 0
16/09/2009
6.42
 1,313,780 6.54 6.57 6.42 15,990 86,000 0
15/09/2009
6.54
 2,788,170 6.44 6.67 6.45 10,100 177,160 0
14/09/2009
6.44
 2,289,190 6.21 6.52 6.24 3,400 110,500 0
11/09/2009
6.21
 1,147,840 6.21 6.34 6.20 300 179,540 0
10/09/2009
6.21
 587,360 6.25 6.30 6.21 0 50,000 0
09/09/2009
6.25
 984,370 6.34 6.40 6.25 21,340 185,990 0
08/09/2009
6.34
 1,202,770 6.40 6.48 6.27 0 175,910 0
07/09/2009
6.40
 2,048,140 6.09 6.40 5.80 20,720 261,300 0
04/09/2009
6.09
 1,497,420 6.29 6.38 6.08 28,470 160,000 0
03/09/2009
6.29
 1,469,090 6.45 6.45 6.28 0 633,100 0
02/09/2009
6.45
 0 6.45 6.45 6.45 0 0 0
01/09/2009
6.45
 1,141,450 6.57 6.57 6.41 3,410 5,940 0
31/08/2009
6.57
 1,214,210 6.48 6.61 6.50 1,200 180,220 0
28/08/2009
6.48
 1,006,140 6.41 6.48 6.40 4,760 61,370 0

Chính sách bảo mật | Điều khoản sử dụng |