CTCP Cơ Điện Lạnh (ree)

61.90
0.40
(0.65%)
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
(2025-11-19) 		-6.50 -9.56% 8,222,700 -28,200 -1.5
61.50
68
61.90
2 tháng
(2025-10-20) 		1.50 2.50% 16,402,100 -72,700 -4.4
60
68
61.90
3 tháng
(2025-09-22) 		-5.90 -8.75% 27,492,900 -1,000 0.4
60
68
61.90
6 tháng
(2025-06-23) 		-5.80 -8.62% 94,410,400 -16,600 -0.7
60
69.70
61.90
12 tháng
(2024-12-24) 		3.60 6.22% 185,843,200 -46,343 -2.9
53.04
69.70
61.90
24 tháng
(2024-01-02) 		19.29 45.72% 398,638,000 -146,639 -9.3
40.37
69.70
61.90
36 tháng
(2023-01-04) 		15.52 33.76% 532,015,200 -433,319 -18.8
38.24
69.70
61.90
60 tháng
(2021-01-14) 		32.84 114.59% 933,418,400 -462,814 -41.3
26.12
69.70
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2011
3.98
 679,730 3.92 4.00 3.87 109,280 0 1.6
24/02/2011
3.92
 1,458,140 3.87 3.98 3.67 409,260 154,450 3.6
23/02/2011
3.87
 1,692,690 3.70 3.87 3.70 33,790 8,800 0.4
22/02/2011
3.70
 2,240,080 3.84 3.87 3.70 44,340 988,460 -12.8
21/02/2011
3.84
 1,102,780 4.03 4.03 3.84 1,300 0 0.0
18/02/2011
4.03
 1,045,990 4.11 4.17 4.00 27,040 180,000 -2.3
17/02/2011
4.11
 1,926,330 4.22 4.22 4.06 70,830 170,000 -1.5
16/02/2011
4.22
 1,153,680 4.36 4.36 4.22 25,660 338,150 -4.8
15/02/2011: Cổ tức tiền mặt tỉ lệ: 16%
15/02/2011
4.36
 1,063,730 4.41 4.47 4.33 19,440 0 0.3
14/02/2011
4.41
 1,544,300 4.44 4.46 4.41 37,160 61,870 -0.4
11/02/2011
4.44
 1,520,240 4.44 4.46 4.39 17,250 300,000 -5.0
10/02/2011
4.44
 1,033,860 4.39 4.46 4.34 9,260 760 0.2
09/02/2011
4.39
 1,801,070 4.41 4.49 4.36 177,850 33,000 2.6
08/02/2011
4.41
 1,301,120 4.24 4.44 4.34 81,810 8,000 1.3
28/01/2011
4.24
 804,090 4.27 4.31 4.24 122,860 4,440 2.0
27/01/2011
4.27
 737,680 4.22 4.29 4.22 148,990 0 2.5
26/01/2011
4.22
 455,950 4.19 4.29 4.22 33,950 0 0.6
25/01/2011
4.19
 907,230 4.22 4.24 4.17 47,460 0 0.8
24/01/2011
4.22
 797,180 4.31 4.36 4.22 33,230 130,000 -1.6
21/01/2011
4.31
 1,327,070 4.22 4.34 4.22 94,810 500 1.6
20/01/2011
4.22
 540,430 4.27 4.31 4.22 49,150 0 0.8
19/01/2011
4.27
 817,090 4.27 4.34 4.22 202,030 3,000 3.4
18/01/2011
4.27
 975,860 4.34 4.36 4.27 263,350 100 4.5
17/01/2011
4.34
 1,119,560 4.29 4.41 4.27 349,710 2,500 6.1
14/01/2011
4.29
 920,960 4.17 4.31 4.17 125,060 0 2.1
13/01/2011
4.17
 604,720 4.07 4.24 4.07 36,930 0 0.6
12/01/2011
4.07
 665,160 4.04 4.17 4.04 16,380 0 0.3
11/01/2011
4.04
 1,012,180 4.17 4.17 4.04 57,670 0 0.9
10/01/2011
4.17
 874,400 4.27 4.29 4.17 78,740 9,800 1.2
07/01/2011
4.27
 814,600 4.27 4.31 4.27 58,080 237,120 -3.1
06/01/2011
4.27
 578,010 4.29 4.34 4.24 23,260 800 0.4
05/01/2011
4.29
 1,055,490 4.39 4.39 4.29 239,830 3,000 4.1
04/01/2011
4.39
 838,630 4.41 4.46 4.39 48,310 25,030 0.4
31/12/2010
4.41
 1,185,870 4.39 4.41 4.34 379,320 5,260 6.6
30/12/2010
4.39
 1,386,560 4.41 4.44 4.36 334,890 20,000 5.5
29/12/2010
4.41
 2,280,520 4.41 4.56 4.39 227,790 207,920 0.3
28/12/2010
4.41
 1,254,680 4.22 4.41 4.22 62,090 20,000 0.8
27/12/2010
4.22
 1,239,500 4.22 4.27 4.17 238,180 0 4.0
24/12/2010
4.22
 1,576,410 4.27 4.34 4.17 205,760 50,000 2.6
23/12/2010
4.27
 1,542,230 4.34 4.39 4.24 229,070 0 3.9
22/12/2010
4.34
 854,860 4.44 4.56 4.34 98,780 28,520 1.3
21/12/2010
4.44
 1,646,050 4.46 4.56 4.29 476,560 24,000 8.1
20/12/2010
4.46
 3,118,030 4.49 4.66 4.46 459,810 301,000 2.9
17/12/2010
4.49
 2,111,490 4.29 4.49 4.31 528,360 212,460 5.6
16/12/2010
4.29
 2,232,420 4.49 4.61 4.29 10,910 13,000 -0.0
15/12/2010
4.49
 3,589,510 4.36 4.56 4.34 677,280 302,250 6.7
14/12/2010
4.36
 3,662,530 4.59 4.64 4.36 1,280,882 756,472 9.3
13/12/2010
4.59
 2,842,640 4.39 4.59 4.54 180,550 750,500 -10.5
10/12/2010
4.39
 3,401,480 4.19 4.39 4.17 428,100 21,360 7.0
09/12/2010
4.19
 2,223,090 4.04 4.24 3.87 133,440 10,000 2.0
08/12/2010
4.04
 2,727,870 4.24 4.24 4.04 213,000 20,260 3.2
07/12/2010
4.24
 2,429,740 4.44 4.46 4.24 78,080 10,000 1.2
06/12/2010
4.44
 5,409,370 4.34 4.54 4.36 1,325,940 1,667,300 -6.4
03/12/2010
4.34
 3,231,650 4.14 4.34 4.31 54,440 107,100 -0.9
02/12/2010
4.14
 2,887,710 3.97 4.14 3.97 243,440 112,000 2.1
01/12/2010
3.97
 3,343,090 3.79 3.97 3.69 413,240 76,500 5.2
30/11/2010
3.79
 2,719,930 3.62 3.79 3.69 334,780 231,700 1.6
29/11/2010
3.62
 550,520 3.52 3.62 3.49 139,870 3,000 2.0
26/11/2010
3.52
 374,140 3.52 3.57 3.49 572,890 563,000 0.1
25/11/2010
3.52
 778,880 3.49 3.59 3.49 20,040 5,120 0.2
24/11/2010
3.49
 315,510 3.49 3.49 3.42 88,110 30,000 0.8
23/11/2010
3.49
 513,800 3.39 3.49 3.39 148,700 0 2.1
22/11/2010
3.39
 223,610 3.44 3.44 3.34 53,110 20,000 0.5
19/11/2010
3.44
 239,060 3.49 3.54 3.42 39,960 50,000 -0.1
18/11/2010
3.49
 449,500 3.44 3.54 3.44 46,090 0 0.6
17/11/2010
3.44
 424,410 3.49 3.57 3.37 608,920 652,330 -0.6
16/11/2010
3.49
 944,630 3.42 3.49 3.39 509,820 4,500 7.0
15/11/2010
3.42
 500,830 3.47 3.52 3.42 19,390 0 0.3
12/11/2010
3.47
 969,000 3.59 3.59 3.42 82,780 0 1.2
11/11/2010
3.59
 434,140 3.64 3.67 3.59 9,910 0 0.1
10/11/2010
3.64
 374,350 3.64 3.69 3.62 50,750 30,000 0.3
09/11/2010
3.64
 316,290 3.77 3.77 3.64 596,050 568,300 0.4
08/11/2010
3.77
 590,820 3.77 3.79 3.72 214,500 29,520 2.8
05/11/2010
3.77
 755,480 3.72 3.79 3.72 250,590 10,500 3.6
04/11/2010
3.72
 443,180 3.62 3.72 3.62 136,330 0 2.0
03/11/2010
3.62
 188,790 3.64 3.64 3.59 50,890 8,000 0.6
02/11/2010
3.64
 259,090 3.72 3.72 3.64 13,170 200 0.2
01/11/2010
3.72
 168,140 3.74 3.74 3.72 56,290 0 0.8
29/10/2010
3.74
 416,400 3.74 3.77 3.72 714,610 548,000 2.5
28/10/2010
3.74
 285,110 3.74 3.77 3.72 62,410 0 0.9
27/10/2010
3.74
 307,710 3.84 3.84 3.74 47,320 1,000 0.7
26/10/2010
3.84
 666,200 3.72 3.89 3.74 78,820 0 1.2
25/10/2010
3.72
 604,260 3.69 3.72 3.64 32,410 0 0.5
22/10/2010
3.69
 237,170 3.69 3.74 3.67 64,630 0 1.0
21/10/2010
3.69
 570,500 3.67 3.77 3.64 51,410 110,000 -0.9
20/10/2010
3.67
 1,428,970 3.82 3.82 3.64 114,300 300,000 -2.8
19/10/2010
3.82
 719,460 3.92 3.94 3.82 52,510 0 0.8
18/10/2010
3.92
 299,480 3.97 3.97 3.92 9,410 0 0.1
15/10/2010
3.97
 327,410 3.97 3.97 3.92 99,450 0 1.6
14/10/2010
3.97
 351,680 3.97 3.99 3.94 188,120 400 3.0
13/10/2010
3.97
 606,750 3.89 3.99 3.87 223,070 0 3.5
12/10/2010
3.89
 404,910 3.94 3.94 3.89 10,900 0 0.2
11/10/2010
3.94
 212,170 3.97 3.99 3.94 12,600 64,550 -0.8
08/10/2010
3.97
 493,630 3.99 4.04 3.97 66,140 0 1.1
07/10/2010
3.99
 447,710 4.09 4.14 3.99 83,250 0 1.3
06/10/2010
4.09
 577,620 3.97 4.09 3.99 163,720 500 2.6
05/10/2010
3.97
 600,280 3.92 3.97 3.87 120,220 0 1.9
04/10/2010
3.92
 953,510 4.04 4.04 3.89 173,390 8,000 2.6
01/10/2010
4.04
 447,710 4.07 4.09 4.04 121,840 0 2.0
30/09/2010
4.07
 596,110 4.07 4.09 4.04 109,740 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |